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 (%)
Mar 31, 2023 5.490 5.498 5.387 5.430 91,206 +0.03(+0.47%)
Mar 30, 2023 5.532 5.532 5.336 5.404 48,864 -0.03(-0.63%)
Mar 29, 2023 5.404 5.525 5.404 5.438 96,333 +0.06(+1.03%)
Mar 28, 2023 5.387 5.532 5.285 5.383 140,863 +0.06(+1.20%)
Mar 27, 2023 5.140 5.413 5.123 5.319 91,001 +0.21(+4.17%)
Mar 24, 2023 5.140 5.217 5.046 5.106 65,606 -0.02(-0.33%)
Mar 23, 2023 5.328 5.349 5.029 5.123 163,273 -0.13(-2.44%)
Mar 22, 2023 5.549 5.578 5.251 5.251 107,074 -0.29(-5.23%)
Mar 21, 2023 5.686 5.745 5.524 5.541 144,132 -0.01(-0.15%)
Mar 20, 2023 5.396 5.566 5.396 5.549 90,565 +0.11(+2.04%)
Mar 17, 2023 5.507 5.548 5.353 5.438 83,670 -0.09(-1.69%)
Mar 16, 2023 5.515 5.651 5.328 5.532 188,949 +0.08(+1.41%)
Mar 15, 2023 5.592 5.592 5.308 5.455 197,479 -0.22(-3.90%)
Mar 14, 2023 5.652 5.879 5.609 5.677 103,849 +0.08(+1.37%)
Mar 13, 2023 5.626 5.703 5.510 5.600 191,297 -0.18(-3.10%)
Mar 10, 2023 6.018 6.044 5.720 5.779 196,259 -0.30(-4.91%)
Mar 09, 2023 6.436 6.555 5.967 6.078 208,463 -0.42(-6.43%)
Mar 08, 2023 6.555 6.639 6.393 6.495 138,734 +0.03(+0.53%)
Mar 07, 2023 6.589 6.726 6.402 6.461 176,044 -0.05(-0.79%)
Mar 06, 2023 6.359 6.734 6.299 6.512 175,161 +0.14(+2.14%)
Mar 03, 2023 6.299 6.477 6.257 6.376 265,725 +0.14(+2.33%)
Mar 02, 2023 6.691 6.691 6.206 6.231 332,785 -0.44(-6.64%)
Mar 01, 2023 6.564 6.734 6.547 6.674 200,924 +0.16(+2.49%)
Feb 28, 2023 6.674 6.785 6.470 6.512 202,591 -0.08(-1.16%)
Feb 27, 2023 6.214 6.768 6.214 6.589 348,995 +0.37(+5.89%)
Feb 24, 2023 6.146 6.359 6.137 6.223 151,788 +0.01(+0.14%)
Feb 23, 2023 6.112 6.385 5.941 6.214 375,000 +0.27(+4.59%)
Feb 22, 2023 5.831 6.027 5.813 5.941 81,725 +0.16(+2.80%)
Feb 21, 2023 5.856 5.946 5.745 5.779 62,768 -0.06(-1.02%)
Feb 17, 2023 5.750 6.052 5.750 5.839 132,624 -0.09(-1.44%)
Feb 16, 2023 5.916 5.950 5.751 5.924 110,941 +0.04(+0.72%)
Feb 15, 2023 5.992 6.069 5.865 5.882 146,258 -0.11(-1.85%)
Feb 14, 2023 5.822 6.095 5.822 5.992 277,670 +0.18(+3.08%)
Feb 13, 2023 5.413 5.848 5.413 5.813 239,789 +0.49(+9.12%)
Feb 10, 2023 5.217 5.413 4.995 5.328 230,908 +0.11(+2.12%)
Feb 09, 2023 5.515 5.541 5.208 5.217 223,312 -0.32(-5.85%)
Feb 08, 2023 5.481 5.652 5.362 5.541 66,032 +0.00(+0.00%)
Feb 07, 2023 5.447 5.558 5.404 5.541 90,324 +0.07(+1.25%)
Feb 06, 2023 5.583 5.652 5.353 5.473 94,116 -0.11(-1.98%)
Feb 03, 2023 5.771 5.831 5.583 5.583 91,991 -0.23(-3.96%)
Feb 02, 2023 6.035 6.069 5.711 5.813 132,664 -0.14(-2.43%)
Feb 01, 2023 5.754 6.044 5.720 5.958 76,885 +0.11(+1.89%)
Jan 31, 2023 5.737 5.898 5.558 5.848 118,856 +0.03(+0.59%)
Jan 30, 2023 6.052 6.052 5.788 5.813 86,691 -0.29(-4.75%)
Jan 27, 2023 6.180 6.355 6.095 6.103 133,439 -0.08(-1.24%)
Jan 26, 2023 6.061 6.206 5.890 6.180 169,763 +0.11(+1.83%)
Jan 25, 2023 5.907 6.078 5.796 6.069 118,048 +0.19(+3.19%)
Jan 24, 2023 5.856 5.984 5.724 5.882 53,850 +0.04(+0.73%)
Jan 23, 2023 5.788 6.120 5.788 5.839 189,525 +0.08(+1.33%)
Jan 20, 2023 5.558 5.890 5.447 5.762 127,473 +0.06(+1.05%)
Jan 19, 2023 5.669 5.745 5.430 5.703 196,329 +0.03(+0.45%)
Jan 18, 2023 6.231 6.393 5.643 5.677 359,252 -0.55(-8.77%)
Jan 17, 2023 5.941 6.265 5.805 6.223 326,180 +0.35(+5.95%)
Jan 13, 2023 5.677 5.956 5.541 5.873 134,039 +0.13(+2.23%)
Jan 12, 2023 5.796 6.004 5.609 5.745 188,605 -0.22(-3.71%)
Jan 11, 2023 5.899 5.975 5.713 5.967 147,413 +0.11(+1.89%)
Jan 10, 2023 6.010 6.018 5.779 5.856 97,397 -0.09(-1.43%)
Jan 09, 2023 6.044 6.180 5.865 5.941 152,117 +0.00(+0.00%)
Jan 06, 2023 5.907 5.999 5.822 5.941 164,860 +0.11(+1.90%)
Jan 05, 2023 5.737 5.882 5.549 5.831 107,814 +0.15(+2.70%)
Jan 04, 2023 5.498 5.779 5.021 5.677 309,276 +0.26(+4.72%)
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.