Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.863 4.954 4.698 4.929 499,818 +0.06(+1.18%)
Jun 29, 2021 4.781 4.904 4.657 4.871 246,042 +0.07(+1.55%)
Jun 28, 2021 5.036 5.063 4.781 4.797 251,379 -0.21(-4.28%)
Jun 25, 2021 5.176 5.259 4.946 5.012 199,173 -0.16(-3.03%)
Jun 24, 2021 5.185 5.292 5.143 5.168 79,439 +0.01(+0.16%)
Jun 23, 2021 5.127 5.234 5.061 5.160 106,010 +0.05(+0.97%)
Jun 22, 2021 5.176 5.185 4.970 5.110 182,815 -0.02(-0.32%)
Jun 21, 2021 5.226 5.234 5.069 5.127 134,127 -0.03(-0.64%)
Jun 18, 2021 5.201 5.259 5.119 5.160 138,012 -0.12(-2.34%)
Jun 17, 2021 5.622 5.638 5.226 5.284 402,207 -0.40(-6.97%)
Jun 16, 2021 5.712 5.799 5.597 5.679 129,904 -0.04(-0.72%)
Jun 15, 2021 5.910 5.955 5.589 5.720 189,476 -0.16(-2.80%)
Jun 14, 2021 5.852 5.935 5.811 5.885 132,683 +0.07(+1.13%)
Jun 11, 2021 5.926 5.935 5.712 5.819 150,440 -0.09(-1.53%)
Jun 10, 2021 5.968 6.141 5.819 5.910 162,145 -0.06(-0.97%)
Jun 09, 2021 5.786 6.058 5.786 5.968 293,829 +0.20(+3.43%)
Jun 08, 2021 6.017 6.017 5.696 5.770 324,821 -0.24(-3.98%)
Jun 07, 2021 5.638 6.009 5.626 6.009 338,367 +0.41(+7.36%)
Jun 04, 2021 5.811 5.844 5.465 5.597 237,812 -0.13(-2.30%)
Jun 03, 2021 5.506 5.803 5.457 5.729 428,056 +0.26(+4.67%)
Jun 02, 2021 5.341 5.514 5.275 5.473 284,496 +0.19(+3.59%)
Jun 01, 2021 5.234 5.415 5.168 5.284 257,126 +0.10(+1.91%)
May 28, 2021 5.168 5.341 5.152 5.185 100,000 +0.04(+0.80%)
May 27, 2021 5.292 5.292 5.069 5.143 203,421 -0.12(-2.35%)
May 26, 2021 5.102 5.349 5.028 5.267 301,953 +0.21(+4.24%)
May 25, 2021 5.391 5.432 4.970 5.053 291,952 -0.29(-5.40%)
May 24, 2021 5.498 5.597 5.209 5.341 199,122 -0.10(-1.82%)
May 21, 2021 5.762 5.770 5.366 5.440 273,417 -0.25(-4.35%)
May 20, 2021 5.506 5.745 5.506 5.687 285,103 +0.18(+3.29%)
May 19, 2021 6.013 6.013 5.432 5.506 304,599 -0.29(-4.98%)
May 18, 2021 6.124 6.223 5.770 5.795 376,666 -0.30(-5.00%)
May 17, 2021 5.622 6.182 5.589 6.100 642,404 +0.58(+10.45%)
May 14, 2021 5.193 5.589 5.185 5.523 242,160 +0.37(+7.20%)
May 13, 2021 5.218 5.292 5.028 5.152 180,760 -0.02(-0.48%)
May 12, 2021 5.317 5.374 5.152 5.176 265,144 -0.22(-4.12%)
May 11, 2021 5.440 5.646 5.341 5.399 381,845 -0.12(-2.09%)
May 10, 2021 5.275 5.613 5.275 5.514 590,836 +0.28(+5.35%)
May 07, 2021 5.242 5.564 5.152 5.234 714,044 +0.25(+4.96%)
May 06, 2021 4.748 5.045 4.649 4.987 923,829 +0.29(+6.23%)
May 05, 2021 4.682 4.756 4.616 4.694 370,272 -0.00(-0.09%)
May 04, 2021 4.558 4.698 4.435 4.698 252,030 +0.10(+2.15%)
May 03, 2021 4.682 4.731 4.558 4.599 214,704 -0.04(-0.89%)
Apr 30, 2021 4.492 4.665 4.470 4.641 130,540 +0.08(+1.81%)
Apr 29, 2021 4.698 4.698 4.517 4.558 220,956 -0.09(-1.95%)
Apr 28, 2021 4.665 4.781 4.566 4.649 103,984 +0.02(+0.36%)
Apr 27, 2021 4.698 4.838 4.616 4.632 290,777 -0.05(-1.06%)
Apr 26, 2021 4.550 4.698 4.550 4.682 194,082 +0.15(+3.27%)
Apr 23, 2021 4.500 4.599 4.459 4.533 72,185 +0.06(+1.29%)
Apr 22, 2021 4.566 4.616 4.377 4.476 120,016 -0.08(-1.81%)
Apr 21, 2021 4.484 4.575 4.426 4.558 112,294 +0.07(+1.47%)
Apr 20, 2021 4.690 4.690 4.418 4.492 159,643 -0.17(-3.71%)
Apr 19, 2021 4.698 4.731 4.616 4.665 110,685 -0.02(-0.53%)
Apr 16, 2021 4.674 4.731 4.608 4.690 115,375 -0.01(-0.18%)
Apr 15, 2021 4.657 4.838 4.575 4.698 182,586 +0.07(+1.60%)
Apr 14, 2021 4.715 4.892 4.583 4.624 131,439 -0.08(-1.75%)
Apr 13, 2021 4.896 5.069 4.665 4.707 472,972 -0.17(-3.55%)
Apr 12, 2021 4.904 5.012 4.805 4.880 376,580 +0.04(+0.85%)
Apr 09, 2021 4.756 5.020 4.740 4.838 357,044 +0.14(+2.98%)
Apr 08, 2021 4.698 4.773 4.649 4.698 160,547 +0.07(+1.60%)
Apr 07, 2021 4.740 4.892 4.599 4.624 252,104 -0.08(-1.75%)
Apr 06, 2021 4.566 4.804 4.566 4.707 305,954 +0.14(+3.07%)
Apr 05, 2021 4.525 4.649 4.451 4.566 242,461 +0.07(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.