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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 4.740 4.863 4.657 4.805 473,469 +0.08(+1.75%)
Jul 28, 2022 4.500 4.748 4.451 4.723 321,987 +0.24(+5.33%)
Jul 27, 2022 4.270 4.566 4.138 4.484 322,265 +0.21(+4.82%)
Jul 26, 2022 4.204 4.294 4.064 4.278 239,073 +0.18(+4.43%)
Jul 25, 2022 3.874 4.204 3.783 4.097 319,334 +0.25(+6.42%)
Jul 22, 2022 3.808 3.899 3.742 3.849 134,799 +0.09(+2.41%)
Jul 21, 2022 3.858 3.858 3.643 3.759 194,142 -0.09(-2.36%)
Jul 20, 2022 3.915 4.022 3.792 3.849 207,876 -0.07(-1.68%)
Jul 19, 2022 3.858 3.965 3.775 3.915 177,925 +0.20(+5.32%)
Jul 18, 2022 3.684 3.899 3.676 3.717 182,957 +0.12(+3.20%)
Jul 15, 2022 3.602 3.651 3.462 3.602 86,463 +0.07(+2.10%)
Jul 14, 2022 3.709 3.709 3.445 3.528 349,172 -0.19(-5.10%)
Jul 13, 2022 3.701 3.750 3.586 3.717 94,419 +0.06(+1.58%)
Jul 12, 2022 3.701 3.783 3.529 3.660 169,479 +0.00(+0.00%)
Jul 11, 2022 3.849 3.849 3.651 3.660 115,399 -0.19(-4.93%)
Jul 08, 2022 3.874 3.973 3.816 3.849 74,502 -0.07(-1.89%)
Jul 07, 2022 3.759 3.948 3.759 3.924 176,809 +0.23(+6.25%)
Jul 06, 2022 3.816 3.980 3.683 3.693 263,586 -0.12(-3.03%)
Jul 05, 2022 4.097 4.097 3.561 3.808 341,155 -0.32(-7.78%)
Jul 01, 2022 4.047 4.186 3.956 4.130 125,549 -0.02(-0.60%)
Jun 30, 2022 4.163 4.253 4.097 4.154 151,119 -0.05(-1.18%)
Jun 29, 2022 4.303 4.319 4.121 4.204 157,461 -0.10(-2.30%)
Jun 28, 2022 4.352 4.435 4.187 4.303 86,709 -0.02(-0.38%)
Jun 27, 2022 4.360 4.418 4.278 4.319 187,207 +0.04(+0.96%)
Jun 24, 2022 4.163 4.381 4.163 4.278 179,952 +0.14(+3.28%)
Jun 23, 2022 4.245 4.286 4.014 4.142 233,296 -0.09(-2.24%)
Jun 22, 2022 4.163 4.261 4.072 4.237 119,792 +0.02(+0.39%)
Jun 21, 2022 4.187 4.336 4.146 4.220 193,715 +0.05(+1.19%)
Jun 17, 2022 4.369 4.383 4.105 4.171 219,988 -0.18(-4.17%)
Jun 16, 2022 4.492 4.542 4.310 4.352 238,113 -0.25(-5.38%)
Jun 15, 2022 4.426 4.665 4.327 4.599 192,847 +0.31(+7.31%)
Jun 14, 2022 4.410 4.513 4.208 4.286 221,997 -0.08(-1.89%)
Jun 13, 2022 4.731 4.731 4.303 4.369 361,609 -0.44(-9.09%)
Jun 10, 2022 4.913 5.033 4.789 4.805 217,236 -0.14(-2.83%)
Jun 09, 2022 5.242 5.275 4.921 4.946 210,280 -0.40(-7.41%)
Jun 08, 2022 5.646 5.671 5.275 5.341 185,448 -0.27(-4.85%)
Jun 07, 2022 5.440 5.643 5.234 5.613 148,795 +0.10(+1.79%)
Jun 06, 2022 5.770 5.770 5.448 5.514 210,202 -0.22(-3.88%)
Jun 03, 2022 5.852 5.926 5.638 5.737 87,740 -0.05(-0.85%)
Jun 02, 2022 5.613 5.836 5.580 5.786 93,768 +0.14(+2.48%)
Jun 01, 2022 5.885 5.885 5.589 5.646 131,464 -0.13(-2.28%)
May 31, 2022 6.108 6.145 5.654 5.778 213,388 -0.32(-5.27%)
May 27, 2022 5.943 6.182 5.844 6.100 163,003 +0.22(+3.79%)
May 26, 2022 5.852 6.034 5.770 5.877 179,267 +0.12(+2.00%)
May 25, 2022 5.597 5.795 5.547 5.762 92,841 +0.19(+3.40%)
May 24, 2022 5.556 5.696 5.411 5.572 262,979 +0.08(+1.50%)
May 23, 2022 5.275 5.551 5.160 5.490 161,149 +0.35(+6.73%)
May 20, 2022 5.275 5.374 5.053 5.143 154,766 -0.15(-2.80%)
May 19, 2022 5.358 5.481 5.242 5.292 188,402 -0.08(-1.53%)
May 18, 2022 5.605 5.605 5.358 5.374 221,601 -0.23(-4.12%)
May 17, 2022 5.580 5.770 5.556 5.605 309,751 +0.12(+2.26%)
May 16, 2022 5.284 5.720 5.284 5.481 277,023 +0.24(+4.56%)
May 13, 2022 4.995 5.308 4.970 5.242 240,366 +0.23(+4.61%)
May 12, 2022 5.003 5.168 4.880 5.012 234,979 -0.09(-1.78%)
May 11, 2022 5.110 5.432 5.003 5.102 406,877 -0.01(-0.16%)
May 10, 2022 5.036 5.135 4.860 5.110 364,913 +0.10(+1.97%)
May 09, 2022 5.399 5.399 4.979 5.012 551,630 -0.49(-8.85%)
May 06, 2022 5.687 5.737 5.407 5.498 394,367 -0.26(-4.58%)
May 05, 2022 6.017 6.111 5.687 5.762 232,607 -0.32(-5.28%)
May 04, 2022 6.100 6.182 5.778 6.083 261,199 -0.03(-0.54%)
May 03, 2022 6.001 6.305 5.997 6.116 166,217 +0.07(+1.23%)
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.