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

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.490 2.680 2.465 2.605 122,832 +0.08(+3.28%)
Oct 29, 2020 2.473 2.680 2.424 2.523 285,940 +0.02(+0.66%)
Oct 28, 2020 2.465 2.535 2.316 2.506 84,303 +0.04(+1.68%)
Oct 27, 2020 2.581 2.581 2.424 2.465 73,820 -0.09(-3.56%)
Oct 26, 2020 2.647 2.672 2.531 2.556 82,028 -0.09(-3.44%)
Oct 23, 2020 2.399 2.688 2.399 2.647 255,579 +0.25(+10.34%)
Oct 22, 2020 2.399 2.465 2.390 2.399 72,442 -0.01(-0.34%)
Oct 21, 2020 2.440 2.506 2.399 2.407 69,140 -0.03(-1.36%)
Oct 20, 2020 2.515 2.515 2.432 2.440 93,275 -0.02(-0.67%)
Oct 19, 2020 2.424 2.572 2.390 2.457 160,312 +0.02(+0.68%)
Oct 16, 2020 2.498 2.515 2.366 2.440 221,486 -0.05(-1.99%)
Oct 15, 2020 2.498 2.627 2.436 2.490 156,932 +0.00(+0.00%)
Oct 14, 2020 2.548 2.548 2.490 2.490 32,716 -0.05(-1.95%)
Oct 13, 2020 2.605 2.639 2.515 2.539 128,472 -0.05(-1.92%)
Oct 12, 2020 2.572 2.624 2.506 2.589 64,290 +0.02(+0.64%)
Oct 09, 2020 2.647 2.647 2.523 2.572 109,171 -0.06(-2.20%)
Oct 08, 2020 2.548 2.647 2.512 2.630 63,491 +0.10(+3.92%)
Oct 07, 2020 2.523 2.593 2.473 2.531 161,650 +0.02(+0.66%)
Oct 06, 2020 2.424 2.523 2.424 2.515 156,934 +0.11(+4.47%)
Oct 05, 2020 2.390 2.448 2.374 2.407 72,193 +0.03(+1.39%)
Oct 02, 2020 2.415 2.440 2.324 2.374 96,718 -0.07(-3.04%)
Oct 01, 2020 2.341 2.481 2.333 2.448 132,628 +0.12(+5.34%)
Sep 30, 2020 2.275 2.386 2.242 2.324 143,507 +0.05(+2.18%)
Sep 29, 2020 2.357 2.357 2.275 2.275 152,189 -0.06(-2.48%)
Sep 28, 2020 2.548 2.548 2.299 2.333 221,548 -0.18(-7.24%)
Sep 25, 2020 2.407 2.515 2.258 2.515 213,869 +0.14(+5.92%)
Sep 24, 2020 2.167 2.390 2.159 2.374 248,818 +0.17(+7.89%)
Sep 23, 2020 2.299 2.308 2.151 2.200 221,918 -0.07(-2.92%)
Sep 22, 2020 2.349 2.374 2.233 2.266 164,952 -0.06(-2.49%)
Sep 21, 2020 2.407 2.424 2.291 2.324 397,478 -0.14(-5.70%)
Sep 18, 2020 2.448 2.515 2.390 2.465 124,404 +0.02(+1.02%)
Sep 17, 2020 2.415 2.465 2.382 2.440 147,241 +0.00(+0.00%)
Sep 16, 2020 2.490 2.539 2.415 2.440 268,559 -0.07(-2.64%)
Sep 15, 2020 2.523 2.572 2.490 2.506 124,529 -0.02(-0.66%)
Sep 14, 2020 2.531 2.589 2.523 2.523 88,078 +0.01(+0.33%)
Sep 11, 2020 2.572 2.605 2.506 2.515 218,100 -0.07(-2.56%)
Sep 10, 2020 2.639 2.672 2.572 2.581 134,047 -0.04(-1.58%)
Sep 09, 2020 2.730 2.763 2.622 2.622 145,514 -0.12(-4.23%)
Sep 08, 2020 2.705 2.887 2.689 2.738 112,004 -0.06(-2.07%)
Sep 04, 2020 2.763 2.829 2.655 2.796 277,582 +0.04(+1.50%)
Sep 03, 2020 2.804 2.845 2.705 2.754 156,585 -0.05(-1.77%)
Sep 02, 2020 2.837 2.862 2.713 2.804 126,033 -0.04(-1.45%)
Sep 01, 2020 2.887 2.921 2.763 2.845 263,255 +0.03(+1.18%)
Aug 31, 2020 3.044 3.044 2.812 2.812 279,645 -0.17(-5.82%)
Aug 28, 2020 2.754 3.036 2.754 2.986 238,774 +0.23(+8.41%)
Aug 27, 2020 2.812 2.818 2.688 2.754 193,976 -0.07(-2.63%)
Aug 26, 2020 2.829 2.887 2.787 2.829 124,926 -0.01(-0.29%)
Aug 25, 2020 2.738 2.912 2.680 2.837 254,958 +0.10(+3.63%)
Aug 24, 2020 2.928 2.936 2.647 2.738 650,305 -0.20(-6.76%)
Aug 21, 2020 2.903 2.953 2.878 2.936 370,070 +0.02(+0.57%)
Aug 20, 2020 2.895 2.928 2.854 2.920 130,023 +0.02(+0.57%)
Aug 19, 2020 2.878 2.970 2.845 2.903 190,933 +0.01(+0.29%)
Aug 18, 2020 2.936 2.978 2.754 2.895 408,150 -0.07(-2.23%)
Aug 17, 2020 2.730 3.027 2.680 2.961 605,621 +0.24(+8.81%)
Aug 14, 2020 2.688 2.779 2.663 2.721 126,943 +0.02(+0.92%)
Aug 13, 2020 2.688 2.771 2.672 2.696 313,882 -0.01(-0.31%)
Aug 12, 2020 2.746 2.775 2.639 2.705 263,462 -0.03(-1.21%)
Aug 11, 2020 2.812 2.862 2.738 2.738 170,555 -0.07(-2.65%)
Aug 10, 2020 2.920 2.994 2.812 2.812 184,289 -0.10(-3.41%)
Aug 07, 2020 2.978 2.986 2.837 2.912 284,836 -0.06(-1.95%)
Aug 06, 2020 2.953 3.027 2.928 2.969 272,835 -0.02(-0.55%)
Aug 05, 2020 3.151 3.242 2.961 2.986 341,931 -0.13(-4.24%)
Aug 04, 2020 3.507 3.590 3.094 3.118 859,240 -0.17(-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.