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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 5.086 5.144 4.903 4.911 117,983 -0.18(-3.59%)
Sep 27, 2019 4.944 5.160 4.837 5.094 211,319 +0.16(+3.20%)
Sep 26, 2019 4.811 4.936 4.811 4.936 86,917 +0.16(+3.30%)
Sep 25, 2019 4.761 4.819 4.645 4.778 107,954 +0.02(+0.35%)
Sep 24, 2019 4.953 5.044 4.745 4.761 60,885 -0.17(-3.54%)
Sep 23, 2019 5.027 5.077 4.869 4.936 133,835 -0.09(-1.82%)
Sep 20, 2019 5.094 5.252 5.002 5.027 56,801 -0.08(-1.63%)
Sep 19, 2019 5.061 5.177 5.044 5.110 82,709 +0.05(+0.99%)
Sep 18, 2019 4.953 5.077 4.944 5.061 96,961 +0.12(+2.35%)
Sep 17, 2019 4.944 5.002 4.919 4.944 139,766 +0.00(+0.00%)
Sep 16, 2019 4.836 5.036 4.836 4.944 146,338 +0.14(+2.94%)
Sep 13, 2019 4.961 5.158 4.786 4.803 117,091 -0.17(-3.51%)
Sep 12, 2019 5.185 5.202 4.886 4.978 128,132 -0.17(-3.39%)
Sep 11, 2019 5.227 5.360 5.077 5.152 368,451 -0.08(-1.59%)
Sep 10, 2019 5.310 5.401 5.160 5.235 184,028 -0.07(-1.25%)
Sep 09, 2019 5.410 5.592 5.277 5.302 188,398 -0.12(-2.15%)
Sep 06, 2019 5.327 5.559 5.293 5.418 328,772 +0.11(+2.03%)
Sep 05, 2019 5.210 5.451 5.177 5.310 236,300 +0.16(+3.06%)
Sep 04, 2019 4.828 5.430 4.828 5.152 373,400 +0.26(+5.26%)
Sep 03, 2019 4.770 5.030 4.695 4.894 2,837,300 +0.21(+4.43%)
Aug 30, 2019 4.653 4.886 4.404 4.687 1,585,013 +0.07(+1.44%)
Aug 29, 2019 4.894 5.119 4.595 4.620 317,976 -0.19(-3.97%)
Aug 28, 2019 4.579 4.928 4.520 4.811 207,537 +0.21(+4.51%)
Aug 27, 2019 4.869 4.869 4.487 4.604 515,238 -0.25(-5.14%)
Aug 26, 2019 4.986 5.152 4.828 4.853 117,232 -0.12(-2.34%)
Aug 23, 2019 5.210 5.214 4.911 4.969 111,195 -0.20(-3.86%)
Aug 22, 2019 5.086 5.194 4.944 5.169 193,651 +0.14(+2.81%)
Aug 21, 2019 4.986 5.169 4.928 5.027 305,478 +0.08(+1.68%)
Aug 20, 2019 4.820 4.986 4.778 4.944 527,326 +0.12(+2.59%)
Aug 19, 2019 5.327 5.401 4.820 4.820 356,963 -0.43(-8.23%)
Aug 16, 2019 5.376 5.474 5.210 5.252 324,439 +0.02(+0.48%)
Aug 15, 2019 4.986 5.277 4.953 5.227 412,778 +0.30(+6.07%)
Aug 14, 2019 5.160 5.302 4.869 4.928 714,132 -0.23(-4.51%)
Aug 13, 2019 5.626 5.717 5.119 5.160 1,354,773 +0.04(+0.81%)
Aug 12, 2019 6.315 6.315 5.077 5.119 1,386,380 -3.15(-38.09%)
Aug 09, 2019 7.645 8.314 7.578 8.268 334,909 +0.55(+7.10%)
Aug 08, 2019 8.069 8.144 7.686 7.720 113,263 -0.21(-2.62%)
Aug 07, 2019 7.994 7.994 7.786 7.927 48,421 -0.10(-1.24%)
Aug 06, 2019 8.227 8.376 7.944 8.027 88,336 -0.20(-2.42%)
Aug 05, 2019 8.384 8.621 8.089 8.227 149,189 -0.24(-2.85%)
Aug 02, 2019 8.310 8.559 8.310 8.468 105,418 +0.05(+0.59%)
Aug 01, 2019 8.401 8.717 8.393 8.418 57,482 -0.02(-0.30%)
Jul 31, 2019 8.501 8.650 8.310 8.443 358,424 -0.06(-0.68%)
Jul 30, 2019 8.559 8.817 8.480 8.501 26,647 -0.12(-1.35%)
Jul 29, 2019 8.617 8.875 8.534 8.617 80,676 -0.01(-0.10%)
Jul 26, 2019 8.260 8.642 8.227 8.625 183,881 +0.22(+2.67%)
Jul 25, 2019 8.559 8.742 8.306 8.401 238,783 -0.12(-1.37%)
Jul 24, 2019 8.476 8.642 8.343 8.517 59,637 +0.05(+0.59%)
Jul 23, 2019 8.725 8.916 8.451 8.468 119,678 -0.22(-2.49%)
Jul 22, 2019 8.925 8.933 8.638 8.684 68,421 -0.26(-2.88%)
Jul 19, 2019 9.099 9.220 8.933 8.941 53,792 -0.16(-1.74%)
Jul 18, 2019 9.066 9.116 8.916 9.099 86,187 +0.06(+0.64%)
Jul 17, 2019 9.058 9.141 8.974 9.041 39,485 +0.01(+0.09%)
Jul 16, 2019 8.991 9.132 8.974 9.033 160,365 +0.04(+0.46%)
Jul 15, 2019 9.265 9.348 8.974 8.991 69,262 -0.33(-3.57%)
Jul 12, 2019 9.581 9.672 9.299 9.323 62,818 -0.22(-2.35%)
Jul 11, 2019 9.714 9.714 9.490 9.548 91,610 -0.11(-1.12%)
Jul 10, 2019 9.639 9.714 9.473 9.656 85,702 +0.02(+0.26%)
Jul 09, 2019 9.506 9.672 9.452 9.631 205,989 +0.07(+0.78%)
Jul 08, 2019 9.581 9.663 9.465 9.556 106,030 -0.02(-0.26%)
Jul 05, 2019 9.506 9.617 9.436 9.581 88,811 +0.08(+0.87%)
Jul 03, 2019 9.348 9.548 9.348 9.498 32,853 +0.12(+1.33%)
Jul 02, 2019 9.581 9.648 9.282 9.373 106,586 -0.12(-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.