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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 31, 2023 5.694 5.854 5.516 5.804 119,753 +0.03(+0.59%)
Jan 30, 2023 6.007 6.007 5.745 5.770 87,346 -0.29(-4.75%)
Jan 27, 2023 6.134 6.307 6.049 6.058 134,447 -0.08(-1.24%)
Jan 26, 2023 6.015 6.159 5.846 6.134 171,045 +0.11(+1.83%)
Jan 25, 2023 5.863 6.032 5.753 6.024 118,939 +0.19(+3.19%)
Jan 24, 2023 5.812 5.939 5.682 5.838 54,257 +0.04(+0.73%)
Jan 23, 2023 5.745 6.074 5.745 5.795 190,956 +0.08(+1.33%)
Jan 20, 2023 5.516 5.846 5.406 5.719 128,435 +0.06(+1.05%)
Jan 19, 2023 5.626 5.702 5.389 5.660 197,811 +0.03(+0.45%)
Jan 18, 2023 6.184 6.345 5.601 5.635 361,965 -0.54(-8.77%)
Jan 17, 2023 5.897 6.218 5.761 6.176 328,643 +0.35(+5.95%)
Jan 13, 2023 5.635 5.911 5.499 5.829 135,051 +0.13(+2.23%)
Jan 12, 2023 5.753 5.959 5.567 5.702 190,029 -0.22(-3.71%)
Jan 11, 2023 5.854 5.931 5.670 5.922 148,526 +0.11(+1.89%)
Jan 10, 2023 5.964 5.973 5.736 5.812 98,132 -0.08(-1.43%)
Jan 09, 2023 5.998 6.134 5.821 5.897 153,265 +0.00(+0.00%)
Jan 06, 2023 5.863 5.954 5.778 5.897 166,104 +0.11(+1.90%)
Jan 05, 2023 5.694 5.838 5.508 5.787 108,629 +0.15(+2.70%)
Jan 04, 2023 5.457 5.736 4.983 5.635 311,612 +0.25(+4.72%)
Jan 03, 2023 5.660 5.772 5.262 5.381 323,712 -0.28(-4.93%)
Dec 30, 2022 5.609 5.798 5.558 5.660 99,447 -0.02(-0.30%)
Dec 29, 2022 5.702 5.981 5.559 5.677 218,455 +0.03(+0.45%)
Dec 28, 2022 5.491 5.711 5.465 5.651 190,617 +0.12(+2.14%)
Dec 27, 2022 5.271 5.656 5.228 5.533 403,644 +0.31(+6.00%)
Dec 23, 2022 5.195 5.245 5.000 5.220 109,541 +0.04(+0.82%)
Dec 22, 2022 5.178 5.201 4.992 5.178 114,744 +0.00(+0.00%)
Dec 21, 2022 5.254 5.288 5.080 5.178 177,336 -0.02(-0.33%)
Dec 20, 2022 5.076 5.288 4.992 5.195 163,292 +0.13(+2.50%)
Dec 19, 2022 5.102 5.203 5.008 5.068 245,826 +0.01(+0.17%)
Dec 16, 2022 4.890 5.127 4.784 5.059 196,229 +0.19(+3.82%)
Dec 15, 2022 4.865 4.992 4.848 4.873 66,091 -0.08(-1.54%)
Dec 14, 2022 4.772 5.118 4.529 4.949 152,882 +0.13(+2.63%)
Dec 13, 2022 4.898 5.102 4.818 4.822 111,729 -0.05(-1.04%)
Dec 12, 2022 4.535 4.898 4.526 4.873 169,229 +0.43(+9.71%)
Dec 09, 2022 4.450 4.662 4.365 4.442 70,224 -0.16(-3.49%)
Dec 08, 2022 4.805 4.875 4.585 4.602 62,879 -0.18(-3.72%)
Dec 07, 2022 4.594 4.822 4.578 4.780 73,053 +0.21(+4.63%)
Dec 06, 2022 4.704 4.789 4.569 4.569 83,874 -0.22(-4.59%)
Dec 05, 2022 5.059 5.059 4.789 4.789 151,222 -0.22(-4.39%)
Dec 02, 2022 5.093 5.186 4.983 5.008 72,776 -0.10(-1.99%)
Dec 01, 2022 5.025 5.144 4.992 5.110 118,886 +0.17(+3.50%)
Nov 30, 2022 4.888 4.937 4.740 4.937 64,316 +0.10(+2.04%)
Nov 29, 2022 4.822 4.896 4.674 4.838 111,206 +0.07(+1.56%)
Nov 28, 2022 4.698 4.838 4.682 4.764 105,542 +0.10(+2.12%)
Nov 25, 2022 4.575 4.773 4.575 4.665 103,482 +0.12(+2.72%)
Nov 23, 2022 4.319 4.608 4.319 4.542 114,176 +0.22(+5.15%)
Nov 22, 2022 4.270 4.369 4.183 4.319 194,322 +0.25(+6.07%)
Nov 21, 2022 4.294 4.294 4.039 4.072 89,619 -0.16(-3.89%)
Nov 18, 2022 4.294 4.322 4.163 4.237 74,760 +0.02(+0.59%)
Nov 17, 2022 4.138 4.286 4.080 4.212 114,849 -0.03(-0.78%)
Nov 16, 2022 4.294 4.443 4.204 4.245 103,120 -0.09(-2.09%)
Nov 15, 2022 4.591 4.604 4.327 4.336 97,338 -0.22(-4.88%)
Nov 14, 2022 4.336 4.649 4.332 4.558 126,706 +0.22(+5.13%)
Nov 11, 2022 4.237 4.525 4.196 4.336 98,967 +0.11(+2.53%)
Nov 10, 2022 4.435 4.435 4.064 4.228 188,157 -0.02(-0.58%)
Nov 09, 2022 4.698 4.698 4.055 4.253 266,532 -0.49(-10.42%)
Nov 08, 2022 4.698 4.748 4.616 4.748 50,851 +0.09(+1.95%)
Nov 07, 2022 4.740 4.781 4.613 4.657 96,556 -0.02(-0.35%)
Nov 04, 2022 4.566 4.709 4.550 4.674 113,324 +0.26(+5.78%)
Nov 03, 2022 4.294 4.525 4.286 4.418 69,905 +0.10(+2.29%)
Nov 02, 2022 4.517 4.649 4.319 4.319 58,727 -0.17(-3.85%)
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.