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 (%)
Aug 31, 2020 3.033 3.033 2.803 2.803 280,620 -0.17(-5.82%)
Aug 28, 2020 2.745 3.025 2.745 2.976 239,606 +0.23(+8.41%)
Aug 27, 2020 2.803 2.808 2.679 2.745 194,652 -0.07(-2.63%)
Aug 26, 2020 2.819 2.877 2.778 2.819 125,362 -0.01(-0.29%)
Aug 25, 2020 2.728 2.901 2.671 2.827 255,846 +0.10(+3.63%)
Aug 24, 2020 2.918 2.926 2.638 2.728 652,572 -0.20(-6.76%)
Aug 21, 2020 2.893 2.943 2.868 2.926 371,360 +0.02(+0.57%)
Aug 20, 2020 2.885 2.918 2.844 2.910 130,477 +0.02(+0.57%)
Aug 19, 2020 2.868 2.959 2.835 2.893 191,599 +0.01(+0.29%)
Aug 18, 2020 2.926 2.967 2.745 2.885 409,573 -0.07(-2.23%)
Aug 17, 2020 2.720 3.017 2.671 2.951 607,732 +0.24(+8.81%)
Aug 14, 2020 2.679 2.770 2.654 2.712 127,385 +0.02(+0.92%)
Aug 13, 2020 2.679 2.761 2.662 2.687 314,976 -0.01(-0.31%)
Aug 12, 2020 2.737 2.765 2.629 2.695 264,380 -0.03(-1.21%)
Aug 11, 2020 2.803 2.852 2.728 2.728 171,149 -0.07(-2.65%)
Aug 10, 2020 2.910 2.984 2.803 2.803 184,931 -0.10(-3.41%)
Aug 07, 2020 2.967 2.976 2.827 2.901 285,829 -0.06(-1.95%)
Aug 06, 2020 2.943 3.017 2.918 2.959 273,786 -0.02(-0.55%)
Aug 05, 2020 3.140 3.230 2.951 2.976 343,123 -0.13(-4.24%)
Aug 04, 2020 3.495 3.577 3.083 3.107 862,235 -0.16(-5.04%)
Aug 03, 2020 2.976 3.322 2.893 3.272 402,654 +0.26(+8.47%)
Jul 31, 2020 3.083 3.136 3.009 3.017 164,388 -0.06(-1.88%)
Jul 30, 2020 3.231 3.231 3.066 3.075 177,902 -0.19(-5.81%)
Jul 29, 2020 3.322 3.412 3.243 3.264 142,019 -0.03(-1.00%)
Jul 28, 2020 3.347 3.421 3.289 3.297 260,148 -0.07(-1.96%)
Jul 27, 2020 3.165 3.408 3.165 3.363 227,774 +0.22(+7.09%)
Jul 24, 2020 3.157 3.182 3.075 3.140 164,752 -0.02(-0.52%)
Jul 23, 2020 3.017 3.231 2.976 3.157 638,412 +0.16(+5.22%)
Jul 22, 2020 2.943 3.050 2.910 3.000 587,361 +0.07(+2.54%)
Jul 21, 2020 2.992 3.124 2.918 2.926 511,657 -0.02(-0.84%)
Jul 20, 2020 3.009 3.058 2.926 2.951 207,499 -0.06(-1.92%)
Jul 17, 2020 3.066 3.066 2.901 3.009 143,400 +0.04(+1.39%)
Jul 16, 2020 2.967 3.013 2.932 2.967 24,492 -0.00(-0.14%)
Jul 15, 2020 2.992 3.101 2.959 2.971 232,795 +0.05(+1.55%)
Jul 14, 2020 2.959 2.976 2.877 2.926 72,437 -0.05(-1.66%)
Jul 13, 2020 2.943 3.165 2.877 2.976 333,724 +0.08(+2.85%)
Jul 10, 2020 2.852 3.009 2.737 2.893 390,407 +0.06(+2.03%)
Jul 09, 2020 3.009 3.009 2.778 2.835 165,234 -0.19(-6.27%)
Jul 08, 2020 3.075 3.075 2.901 3.025 253,307 -0.05(-1.61%)
Jul 07, 2020 3.198 3.314 2.943 3.075 442,596 -0.37(-10.77%)
Jul 06, 2020 2.481 3.503 2.481 3.445 2,229,527 +0.98(+39.80%)
Jul 02, 2020 2.432 2.530 2.399 2.465 174,458 +0.02(+1.01%)
Jul 01, 2020 2.440 2.506 2.390 2.440 210,881 +0.00(+0.00%)
Jun 30, 2020 2.539 2.561 2.370 2.440 378,547 -0.09(-3.58%)
Jun 29, 2020 2.613 2.654 2.522 2.530 242,739 -0.07(-2.54%)
Jun 26, 2020 2.728 2.728 2.555 2.596 138,668 -0.10(-3.67%)
Jun 25, 2020 2.605 2.761 2.489 2.695 407,570 +0.14(+5.48%)
Jun 24, 2020 2.613 2.695 2.502 2.555 175,548 -0.09(-3.43%)
Jun 23, 2020 2.638 2.794 2.605 2.646 275,580 +0.02(+0.94%)
Jun 22, 2020 2.753 2.782 2.556 2.621 137,472 -0.11(-3.93%)
Jun 19, 2020 2.638 2.745 2.588 2.728 762,253 +0.10(+3.76%)
Jun 18, 2020 2.835 2.868 2.629 2.629 308,694 -0.23(-8.07%)
Jun 17, 2020 2.877 2.943 2.761 2.860 186,006 -0.02(-0.86%)
Jun 16, 2020 3.215 3.215 2.827 2.885 368,368 +0.07(+2.64%)
Jun 15, 2020 2.918 2.976 2.770 2.811 149,133 -0.16(-5.28%)
Jun 12, 2020 3.050 3.124 2.901 2.967 325,137 +0.01(+0.28%)
Jun 11, 2020 3.033 3.116 2.943 2.959 222,836 -0.28(-8.65%)
Jun 10, 2020 3.363 3.396 3.132 3.239 269,117 -0.16(-4.61%)
Jun 09, 2020 3.454 3.561 3.330 3.396 139,812 -0.14(-3.96%)
Jun 08, 2020 3.371 3.553 3.297 3.536 367,212 +0.22(+6.72%)
Jun 05, 2020 3.330 3.459 3.297 3.314 210,975 +0.08(+2.55%)
Jun 04, 2020 3.231 3.305 3.182 3.231 239,279 -0.02(-0.76%)
Jun 03, 2020 3.132 3.281 3.017 3.256 232,719 +0.21(+7.05%)
Jun 02, 2020 2.877 3.079 2.852 3.042 183,617 +0.20(+6.96%)
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.