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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2021 4.145 4.145 3.958 3.991 256,737 +0.01(+0.21%)
Jan 28, 2021 4.182 4.314 3.983 3.983 459,610 -0.15(-3.61%)
Jan 27, 2021 4.505 4.554 4.058 4.132 500,303 -0.36(-7.93%)
Jan 26, 2021 4.298 4.513 4.289 4.488 184,181 +0.23(+5.45%)
Jan 25, 2021 4.372 4.513 4.182 4.256 387,144 -0.14(-3.20%)
Jan 22, 2021 4.405 4.455 4.273 4.397 269,417 -0.05(-1.12%)
Jan 21, 2021 4.828 4.828 4.389 4.447 516,166 -0.32(-6.77%)
Jan 20, 2021 5.341 5.366 4.753 4.770 755,629 -0.52(-9.86%)
Jan 19, 2021 5.068 5.366 5.043 5.291 647,687 +0.46(+9.42%)
Jan 15, 2021 4.612 4.886 4.447 4.836 363,248 +0.26(+5.80%)
Jan 14, 2021 4.472 4.621 4.439 4.571 218,933 +0.14(+3.18%)
Jan 13, 2021 4.554 4.588 4.347 4.430 346,975 -0.11(-2.37%)
Jan 12, 2021 4.140 4.596 4.099 4.538 1,236,118 +0.51(+12.53%)
Jan 11, 2021 3.834 4.033 3.776 4.033 336,398 +0.15(+3.84%)
Jan 08, 2021 3.950 3.967 3.809 3.884 131,146 -0.07(-1.68%)
Jan 07, 2021 3.892 3.967 3.809 3.950 242,812 +0.22(+5.76%)
Jan 06, 2021 3.884 3.987 3.702 3.735 217,660 -0.13(-3.43%)
Jan 05, 2021 3.627 3.875 3.569 3.867 293,598 +0.22(+6.14%)
Jan 04, 2021 4.016 4.016 3.619 3.644 305,993 -0.32(-8.14%)
Dec 31, 2020 3.967 3.967 3.967 476,156 +0.07(+1.91%)
Dec 30, 2020 3.702 4.000 3.685 3.892 476,156 +0.21(+5.62%)
Dec 29, 2020 3.644 3.685 3.478 3.685 252,516 +0.07(+2.06%)
Dec 28, 2020 3.420 3.635 3.312 3.610 344,411 +0.31(+9.55%)
Dec 24, 2020 3.196 3.304 3.196 3.296 74,267 +0.05(+1.53%)
Dec 23, 2020 3.172 3.296 3.172 3.246 247,165 +0.07(+2.35%)
Dec 22, 2020 3.080 3.213 3.072 3.172 136,209 +0.10(+3.23%)
Dec 21, 2020 3.130 3.230 3.072 3.072 236,960 -0.16(-4.87%)
Dec 18, 2020 3.230 3.287 3.188 3.230 128,006 +0.01(+0.26%)
Dec 17, 2020 3.230 3.287 3.188 3.221 186,121 -0.02(-0.51%)
Dec 16, 2020 3.408 3.408 3.238 3.238 141,980 -0.09(-2.74%)
Dec 15, 2020 3.395 3.461 3.313 3.329 335,269 -0.06(-1.71%)
Dec 14, 2020 3.428 3.495 3.387 3.387 138,337 -0.03(-0.97%)
Dec 11, 2020 3.370 3.495 3.370 3.420 163,751 +0.01(+0.24%)
Dec 10, 2020 3.478 3.544 3.374 3.412 324,264 -0.09(-2.60%)
Dec 09, 2020 3.528 3.710 3.486 3.503 354,725 -0.05(-1.40%)
Dec 08, 2020 3.428 3.561 3.428 3.552 214,329 +0.11(+3.12%)
Dec 07, 2020 3.461 3.519 3.445 3.445 276,857 -0.04(-1.19%)
Dec 04, 2020 3.420 3.503 3.395 3.486 338,854 +0.10(+2.93%)
Dec 03, 2020 3.312 3.403 3.312 3.387 188,145 +0.08(+2.51%)
Dec 02, 2020 3.321 3.378 3.180 3.304 220,378 -0.04(-1.24%)
Dec 01, 2020 3.354 3.403 3.312 3.345 163,449 +0.06(+1.76%)
Nov 30, 2020 3.329 3.337 3.238 3.287 119,515 -0.02(-0.50%)
Nov 27, 2020 3.296 3.327 3.279 3.304 63,520 +0.01(+0.25%)
Nov 25, 2020 3.238 3.345 3.180 3.296 65,331 +0.03(+1.02%)
Nov 24, 2020 3.263 3.362 3.147 3.263 502,268 +0.06(+1.81%)
Nov 23, 2020 3.230 3.287 3.180 3.205 83,559 +0.02(+0.78%)
Nov 20, 2020 3.213 3.279 3.180 3.180 47,700 -0.07(-2.04%)
Nov 19, 2020 3.287 3.312 3.246 3.246 33,727 -0.07(-2.00%)
Nov 18, 2020 3.304 3.486 3.188 3.312 338,782 +0.02(+0.50%)
Nov 17, 2020 3.002 3.312 3.002 3.296 84,242 +0.13(+4.19%)
Nov 16, 2020 3.105 3.236 3.064 3.163 89,249 +0.08(+2.69%)
Nov 13, 2020 3.072 3.188 3.014 3.080 107,960 -0.01(-0.27%)
Nov 12, 2020 3.122 3.304 3.056 3.089 203,899 -0.09(-2.86%)
Nov 11, 2020 3.163 3.230 3.080 3.180 153,112 +0.00(+0.00%)
Nov 10, 2020 3.271 3.312 3.155 3.180 161,676 -0.07(-2.29%)
Nov 09, 2020 3.180 3.279 3.072 3.254 289,897 +0.31(+10.39%)
Nov 06, 2020 3.006 3.038 2.924 2.948 68,471 -0.08(-2.73%)
Nov 05, 2020 3.039 3.097 3.006 3.031 76,975 +0.05(+1.67%)
Nov 04, 2020 2.989 3.064 2.948 2.981 37,438 -0.08(-2.70%)
Nov 03, 2020 2.824 3.271 2.824 3.064 359,020 +0.26(+9.14%)
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.