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 (%)
Oct 30, 2020 2.481 2.671 2.456 2.596 123,261 +0.08(+3.28%)
Oct 29, 2020 2.465 2.671 2.415 2.514 286,937 +0.02(+0.66%)
Oct 28, 2020 2.456 2.527 2.308 2.498 84,597 +0.04(+1.68%)
Oct 27, 2020 2.572 2.572 2.415 2.456 74,077 -0.09(-3.56%)
Oct 26, 2020 2.638 2.662 2.522 2.547 82,314 -0.09(-3.44%)
Oct 23, 2020 2.390 2.679 2.390 2.638 256,470 +0.25(+10.34%)
Oct 22, 2020 2.390 2.456 2.382 2.390 72,694 -0.01(-0.34%)
Oct 21, 2020 2.432 2.498 2.390 2.399 69,381 -0.03(-1.36%)
Oct 20, 2020 2.506 2.506 2.423 2.432 93,600 -0.02(-0.67%)
Oct 19, 2020 2.415 2.563 2.382 2.448 160,871 +0.02(+0.68%)
Oct 16, 2020 2.489 2.506 2.357 2.432 222,258 -0.05(-1.99%)
Oct 15, 2020 2.489 2.618 2.427 2.481 157,479 +0.00(+0.00%)
Oct 14, 2020 2.539 2.539 2.481 2.481 32,830 -0.05(-1.95%)
Oct 13, 2020 2.596 2.629 2.506 2.530 128,920 -0.05(-1.92%)
Oct 12, 2020 2.563 2.615 2.498 2.580 64,514 +0.02(+0.64%)
Oct 09, 2020 2.638 2.638 2.514 2.563 109,551 -0.06(-2.20%)
Oct 08, 2020 2.539 2.638 2.504 2.621 63,712 +0.10(+3.92%)
Oct 07, 2020 2.514 2.584 2.465 2.522 162,214 +0.02(+0.66%)
Oct 06, 2020 2.415 2.514 2.415 2.506 157,481 +0.11(+4.47%)
Oct 05, 2020 2.382 2.440 2.366 2.399 72,444 +0.03(+1.39%)
Oct 02, 2020 2.407 2.432 2.316 2.366 97,055 -0.07(-3.04%)
Oct 01, 2020 2.333 2.473 2.324 2.440 133,090 +0.12(+5.34%)
Sep 30, 2020 2.267 2.378 2.234 2.316 144,007 +0.05(+2.18%)
Sep 29, 2020 2.349 2.349 2.267 2.267 152,719 -0.06(-2.48%)
Sep 28, 2020 2.539 2.539 2.291 2.324 222,321 -0.18(-7.24%)
Sep 25, 2020 2.399 2.506 2.250 2.506 214,614 +0.14(+5.92%)
Sep 24, 2020 2.160 2.382 2.151 2.366 249,686 +0.17(+7.89%)
Sep 23, 2020 2.291 2.300 2.143 2.193 222,692 -0.07(-2.92%)
Sep 22, 2020 2.341 2.366 2.226 2.258 165,527 -0.06(-2.49%)
Sep 21, 2020 2.399 2.415 2.283 2.316 398,863 -0.14(-5.70%)
Sep 18, 2020 2.440 2.506 2.382 2.456 124,838 +0.02(+1.02%)
Sep 17, 2020 2.407 2.456 2.374 2.432 147,754 +0.00(+0.00%)
Sep 16, 2020 2.481 2.530 2.407 2.432 269,495 -0.07(-2.64%)
Sep 15, 2020 2.514 2.563 2.481 2.498 124,963 -0.02(-0.66%)
Sep 14, 2020 2.522 2.580 2.514 2.514 88,385 +0.01(+0.33%)
Sep 11, 2020 2.563 2.596 2.498 2.506 218,861 -0.07(-2.56%)
Sep 10, 2020 2.629 2.662 2.563 2.572 134,514 -0.04(-1.58%)
Sep 09, 2020 2.720 2.753 2.613 2.613 146,021 -0.12(-4.23%)
Sep 08, 2020 2.695 2.877 2.679 2.728 112,394 -0.06(-2.07%)
Sep 04, 2020 2.753 2.819 2.646 2.786 278,550 +0.04(+1.50%)
Sep 03, 2020 2.794 2.835 2.695 2.745 157,131 -0.05(-1.77%)
Sep 02, 2020 2.827 2.852 2.704 2.794 126,472 -0.04(-1.45%)
Sep 01, 2020 2.877 2.911 2.753 2.835 264,172 +0.03(+1.18%)
Aug 31, 2020 3.033 3.033 2.803 2.803 280,620 -0.17(-5.82%)
Aug 28, 2020 2.745 3.025 2.745 2.976 239,606 +0.23(+8.41%)
Aug 27, 2020 2.803 2.808 2.679 2.745 194,652 -0.07(-2.63%)
Aug 26, 2020 2.819 2.877 2.778 2.819 125,362 -0.01(-0.29%)
Aug 25, 2020 2.728 2.901 2.671 2.827 255,846 +0.10(+3.63%)
Aug 24, 2020 2.918 2.926 2.638 2.728 652,572 -0.20(-6.76%)
Aug 21, 2020 2.893 2.943 2.868 2.926 371,360 +0.02(+0.57%)
Aug 20, 2020 2.885 2.918 2.844 2.910 130,477 +0.02(+0.57%)
Aug 19, 2020 2.868 2.959 2.835 2.893 191,599 +0.01(+0.29%)
Aug 18, 2020 2.926 2.967 2.745 2.885 409,573 -0.07(-2.23%)
Aug 17, 2020 2.720 3.017 2.671 2.951 607,732 +0.24(+8.81%)
Aug 14, 2020 2.679 2.770 2.654 2.712 127,385 +0.02(+0.92%)
Aug 13, 2020 2.679 2.761 2.662 2.687 314,976 -0.01(-0.31%)
Aug 12, 2020 2.737 2.765 2.629 2.695 264,380 -0.03(-1.21%)
Aug 11, 2020 2.803 2.852 2.728 2.728 171,149 -0.07(-2.65%)
Aug 10, 2020 2.910 2.984 2.803 2.803 184,931 -0.10(-3.41%)
Aug 07, 2020 2.967 2.976 2.827 2.901 285,829 -0.06(-1.95%)
Aug 06, 2020 2.943 3.017 2.918 2.959 273,786 -0.02(-0.55%)
Aug 05, 2020 3.140 3.230 2.951 2.976 343,123 -0.13(-4.24%)
Aug 04, 2020 3.495 3.577 3.083 3.107 862,235 -0.16(-5.04%)
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.