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 (%)
Jan 29, 2021 4.159 4.159 3.972 4.005 255,845 +0.01(+0.21%)
Jan 28, 2021 4.196 4.329 3.997 3.997 458,013 -0.15(-3.61%)
Jan 27, 2021 4.520 4.570 4.072 4.147 498,565 -0.36(-7.93%)
Jan 26, 2021 4.313 4.529 4.304 4.504 183,541 +0.23(+5.45%)
Jan 25, 2021 4.388 4.529 4.196 4.271 385,799 -0.14(-3.20%)
Jan 22, 2021 4.421 4.471 4.288 4.412 268,481 -0.05(-1.12%)
Jan 21, 2021 4.845 4.845 4.404 4.462 514,373 -0.32(-6.77%)
Jan 20, 2021 5.360 5.385 4.770 4.786 753,003 -0.52(-9.86%)
Jan 19, 2021 5.086 5.385 5.061 5.310 645,436 +0.46(+9.42%)
Jan 15, 2021 4.629 4.903 4.462 4.853 361,986 +0.27(+5.80%)
Jan 14, 2021 4.487 4.637 4.454 4.587 218,172 +0.14(+3.18%)
Jan 13, 2021 4.570 4.604 4.363 4.446 345,770 -0.11(-2.37%)
Jan 12, 2021 4.155 4.612 4.113 4.554 1,231,823 +0.51(+12.53%)
Jan 11, 2021 3.847 4.047 3.789 4.047 335,229 +0.15(+3.84%)
Jan 08, 2021 3.964 3.980 3.822 3.897 130,690 -0.07(-1.68%)
Jan 07, 2021 3.906 3.980 3.822 3.964 241,968 +0.22(+5.76%)
Jan 06, 2021 3.897 4.001 3.714 3.748 216,904 -0.13(-3.43%)
Jan 05, 2021 3.640 3.889 3.581 3.881 292,578 +0.22(+6.14%)
Jan 04, 2021 4.030 4.030 3.631 3.656 304,930 -0.32(-8.14%)
Dec 31, 2020 3.980 3.980 3.980 474,501 +0.07(+1.91%)
Dec 30, 2020 3.714 4.014 3.698 3.906 474,501 +0.21(+5.62%)
Dec 29, 2020 3.656 3.698 3.490 3.698 251,639 +0.07(+2.06%)
Dec 28, 2020 3.432 3.648 3.324 3.623 343,214 +0.32(+9.55%)
Dec 24, 2020 3.208 3.316 3.208 3.307 74,009 +0.05(+1.53%)
Dec 23, 2020 3.183 3.307 3.183 3.257 246,307 +0.07(+2.35%)
Dec 22, 2020 3.091 3.224 3.083 3.183 135,736 +0.10(+3.23%)
Dec 21, 2020 3.141 3.241 3.083 3.083 236,137 -0.16(-4.87%)
Dec 18, 2020 3.241 3.299 3.199 3.241 127,561 +0.01(+0.26%)
Dec 17, 2020 3.241 3.299 3.199 3.232 185,474 -0.02(-0.51%)
Dec 16, 2020 3.419 3.419 3.249 3.249 141,487 -0.09(-2.74%)
Dec 15, 2020 3.407 3.473 3.325 3.341 334,104 -0.06(-1.71%)
Dec 14, 2020 3.440 3.507 3.399 3.399 137,856 -0.03(-0.97%)
Dec 11, 2020 3.382 3.507 3.382 3.432 163,182 +0.01(+0.24%)
Dec 10, 2020 3.490 3.557 3.386 3.424 323,137 -0.09(-2.60%)
Dec 09, 2020 3.540 3.723 3.498 3.515 353,492 -0.05(-1.40%)
Dec 08, 2020 3.440 3.573 3.440 3.565 213,585 +0.11(+3.12%)
Dec 07, 2020 3.473 3.532 3.457 3.457 275,895 -0.04(-1.19%)
Dec 04, 2020 3.432 3.515 3.407 3.498 337,677 +0.10(+2.93%)
Dec 03, 2020 3.324 3.415 3.324 3.399 187,491 +0.08(+2.51%)
Dec 02, 2020 3.332 3.390 3.191 3.316 219,613 -0.04(-1.24%)
Dec 01, 2020 3.365 3.415 3.324 3.357 162,881 +0.06(+1.76%)
Nov 30, 2020 3.341 3.349 3.249 3.299 119,100 -0.02(-0.50%)
Nov 27, 2020 3.307 3.339 3.291 3.316 63,299 +0.01(+0.25%)
Nov 25, 2020 3.249 3.357 3.191 3.307 65,104 +0.03(+1.02%)
Nov 24, 2020 3.274 3.374 3.158 3.274 500,523 +0.06(+1.81%)
Nov 23, 2020 3.241 3.299 3.191 3.216 83,268 +0.02(+0.78%)
Nov 20, 2020 3.224 3.291 3.191 3.191 47,534 -0.07(-2.04%)
Nov 19, 2020 3.299 3.324 3.257 3.257 33,610 -0.07(-2.00%)
Nov 18, 2020 3.316 3.498 3.199 3.324 337,605 +0.02(+0.50%)
Nov 17, 2020 3.012 3.324 3.012 3.307 83,950 +0.13(+4.19%)
Nov 16, 2020 3.116 3.247 3.075 3.174 88,939 +0.08(+2.69%)
Nov 13, 2020 3.083 3.199 3.025 3.091 107,585 -0.01(-0.27%)
Nov 12, 2020 3.133 3.316 3.066 3.100 203,191 -0.09(-2.86%)
Nov 11, 2020 3.174 3.241 3.091 3.191 152,580 +0.00(+0.00%)
Nov 10, 2020 3.282 3.324 3.166 3.191 161,115 -0.07(-2.29%)
Nov 09, 2020 3.191 3.291 3.083 3.266 288,889 +0.31(+10.39%)
Nov 06, 2020 3.016 3.049 2.934 2.958 68,233 -0.08(-2.73%)
Nov 05, 2020 3.050 3.108 3.016 3.041 76,707 +0.05(+1.67%)
Nov 04, 2020 3.000 3.075 2.958 2.991 37,308 -0.08(-2.70%)
Nov 03, 2020 2.834 3.282 2.834 3.075 357,773 +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.