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 (%)
Sep 30, 2021 3.998 4.084 3.940 4.014 228,475 +0.01(+0.21%)
Sep 29, 2021 4.097 4.097 3.940 4.006 168,162 -0.03(-0.82%)
Sep 28, 2021 4.097 4.270 4.039 4.039 151,272 -0.14(-3.35%)
Sep 27, 2021 4.047 4.179 3.998 4.179 128,203 +0.13(+3.26%)
Sep 24, 2021 4.121 4.179 3.998 4.047 111,911 -0.12(-2.77%)
Sep 23, 2021 4.121 4.218 4.080 4.163 132,882 +0.07(+1.61%)
Sep 22, 2021 4.088 4.187 4.072 4.097 153,088 +0.03(+0.81%)
Sep 21, 2021 4.039 4.194 3.973 4.064 124,394 +0.06(+1.44%)
Sep 20, 2021 4.179 4.179 3.932 4.006 311,960 -0.27(-6.36%)
Sep 17, 2021 4.682 4.682 4.261 4.278 315,968 -0.23(-5.12%)
Sep 16, 2021 4.715 4.715 4.410 4.509 198,453 +0.01(+0.18%)
Sep 15, 2021 4.740 4.769 4.435 4.500 260,311 +0.00(+0.00%)
Sep 14, 2021 4.657 4.682 4.459 4.500 142,695 -0.11(-2.33%)
Sep 13, 2021 4.781 4.781 4.513 4.608 211,295 +0.21(+4.88%)
Sep 10, 2021 4.624 4.632 4.336 4.393 129,813 -0.16(-3.62%)
Sep 09, 2021 4.641 4.723 4.558 4.558 72,443 -0.10(-2.12%)
Sep 08, 2021 4.814 4.847 4.558 4.657 150,441 -0.19(-3.91%)
Sep 07, 2021 4.624 4.888 4.558 4.847 145,187 +0.22(+4.81%)
Sep 03, 2021 4.715 4.764 4.599 4.624 50,930 -0.07(-1.58%)
Sep 02, 2021 4.748 4.838 4.698 4.698 53,821 -0.02(-0.35%)
Sep 01, 2021 4.805 4.878 4.691 4.715 62,437 -0.08(-1.72%)
Aug 31, 2021 4.896 4.987 4.707 4.797 138,474 -0.08(-1.69%)
Aug 30, 2021 4.698 4.904 4.575 4.880 276,039 +0.21(+4.41%)
Aug 27, 2021 4.525 4.692 4.525 4.674 186,343 +0.15(+3.28%)
Aug 26, 2021 4.566 4.608 4.444 4.525 83,181 +0.00(+0.00%)
Aug 25, 2021 4.632 4.657 4.500 4.525 170,916 -0.10(-2.14%)
Aug 24, 2021 4.500 4.674 4.468 4.624 118,170 +0.16(+3.70%)
Aug 23, 2021 4.435 4.484 4.393 4.459 206,511 +0.07(+1.69%)
Aug 20, 2021 4.327 4.521 4.261 4.385 162,747 +0.16(+3.70%)
Aug 19, 2021 4.385 4.468 4.225 4.228 451,887 -0.26(-5.87%)
Aug 18, 2021 4.624 4.707 4.451 4.492 210,027 -0.16(-3.37%)
Aug 17, 2021 4.740 4.740 4.443 4.649 197,590 -0.10(-2.08%)
Aug 16, 2021 4.822 4.855 4.740 4.748 61,278 -0.11(-2.21%)
Aug 13, 2021 4.962 5.020 4.822 4.855 84,345 -0.13(-2.64%)
Aug 12, 2021 4.830 5.094 4.698 4.987 308,239 +0.14(+2.89%)
Aug 11, 2021 4.962 4.962 4.814 4.847 199,289 -0.12(-2.33%)
Aug 10, 2021 4.946 5.045 4.871 4.962 58,411 +0.02(+0.33%)
Aug 09, 2021 5.061 5.110 4.880 4.946 121,674 -0.12(-2.28%)
Aug 06, 2021 5.201 5.201 4.970 5.061 126,457 -0.07(-1.44%)
Aug 05, 2021 5.168 5.218 5.127 5.135 76,757 +0.02(+0.48%)
Aug 04, 2021 5.119 5.120 5.036 5.110 51,133 +0.01(+0.16%)
Aug 03, 2021 5.251 5.349 5.028 5.102 121,615 -0.13(-2.52%)
Aug 02, 2021 5.234 5.308 5.193 5.234 90,562 +0.05(+0.95%)
Jul 30, 2021 5.349 5.362 5.119 5.185 92,743 -0.13(-2.48%)
Jul 29, 2021 5.317 5.349 5.234 5.317 100,508 +0.10(+1.90%)
Jul 28, 2021 5.176 5.291 5.028 5.218 136,636 +0.12(+2.43%)
Jul 27, 2021 5.259 5.275 5.028 5.094 93,880 -0.18(-3.44%)
Jul 26, 2021 5.185 5.399 5.185 5.275 114,785 +0.04(+0.79%)
Jul 23, 2021 5.415 5.415 5.230 5.234 51,526 -0.12(-2.31%)
Jul 22, 2021 5.358 5.448 5.259 5.358 230,425 +0.07(+1.40%)
Jul 21, 2021 5.036 5.292 5.036 5.284 112,122 +0.28(+5.60%)
Jul 20, 2021 4.921 5.053 4.830 5.003 118,530 +0.17(+3.58%)
Jul 19, 2021 4.987 5.061 4.649 4.830 460,610 -0.37(-7.13%)
Jul 16, 2021 5.341 5.341 5.201 5.201 85,313 -0.14(-2.62%)
Jul 15, 2021 5.366 5.457 5.267 5.341 62,204 -0.10(-1.82%)
Jul 14, 2021 5.597 5.638 5.325 5.440 151,819 -0.10(-1.79%)
Jul 13, 2021 5.358 5.564 5.300 5.539 160,852 +0.13(+2.44%)
Jul 12, 2021 5.531 5.556 5.368 5.407 72,878 -0.19(-3.39%)
Jul 09, 2021 5.407 5.646 5.358 5.597 276,883 +0.24(+4.46%)
Jul 08, 2021 5.069 5.382 5.069 5.358 110,954 +0.12(+2.36%)
Jul 07, 2021 5.242 5.308 5.012 5.234 239,554 -0.02(-0.47%)
Jul 06, 2021 5.440 5.440 5.143 5.259 267,184 -0.12(-2.30%)
Jul 02, 2021 5.102 5.440 5.012 5.382 267,408 +0.27(+5.32%)
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.