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 (%)
May 08, 2023 5.176 5.239 5.099 5.159 260,049 +0.02(+0.33%)
May 05, 2023 5.015 5.244 4.921 5.142 153,719 +0.18(+3.59%)
May 04, 2023 4.972 5.031 4.760 4.964 258,612 -0.05(-1.02%)
May 03, 2023 5.099 5.201 4.947 5.015 222,291 -0.03(-0.51%)
May 02, 2023 5.159 5.159 5.015 5.040 137,237 -0.12(-2.30%)
May 01, 2023 5.379 5.379 5.116 5.159 45,041 -0.08(-1.46%)
Apr 28, 2023 5.227 5.350 5.184 5.235 154,137 -0.03(-0.64%)
Apr 27, 2023 5.396 5.413 5.227 5.269 67,433 -0.07(-1.27%)
Apr 26, 2023 5.379 5.456 5.261 5.337 120,946 -0.03(-0.63%)
Apr 25, 2023 5.447 5.498 5.312 5.371 66,872 -0.08(-1.40%)
Apr 24, 2023 5.303 5.532 5.303 5.447 108,817 +0.10(+1.90%)
Apr 21, 2023 5.439 5.439 5.286 5.345 48,974 -0.03(-0.63%)
Apr 20, 2023 5.413 5.450 5.312 5.379 133,271 +0.00(+0.08%)
Apr 19, 2023 5.702 5.702 5.320 5.375 218,225 -0.24(-4.31%)
Apr 18, 2023 5.855 5.898 5.566 5.617 220,574 -0.25(-4.34%)
Apr 17, 2023 5.973 6.024 5.761 5.872 98,698 -0.08(-1.28%)
Apr 14, 2023 5.905 5.990 5.778 5.948 117,674 +0.08(+1.30%)
Apr 13, 2023 5.770 5.982 5.753 5.872 190,407 +0.14(+2.37%)
Apr 12, 2023 5.549 5.914 5.498 5.736 200,176 +0.21(+3.84%)
Apr 11, 2023 5.447 5.667 5.371 5.524 99,498 +0.05(+0.93%)
Apr 10, 2023 5.303 5.490 5.286 5.473 64,483 +0.17(+3.20%)
Apr 06, 2023 5.405 5.405 5.244 5.303 39,399 -0.06(-1.11%)
Apr 05, 2023 5.481 5.515 5.261 5.362 193,611 -0.17(-2.99%)
Apr 04, 2023 5.566 5.617 5.413 5.528 113,075 -0.01(-0.23%)
Apr 03, 2023 5.413 5.575 5.269 5.541 170,621 +0.14(+2.51%)
Mar 31, 2023 5.464 5.472 5.362 5.405 91,629 +0.03(+0.47%)
Mar 30, 2023 5.507 5.507 5.312 5.379 49,091 -0.03(-0.63%)
Mar 29, 2023 5.379 5.499 5.379 5.413 96,779 +0.06(+1.03%)
Mar 28, 2023 5.362 5.507 5.261 5.358 141,515 +0.06(+1.20%)
Mar 27, 2023 5.116 5.388 5.099 5.295 91,422 +0.21(+4.17%)
Mar 24, 2023 5.116 5.193 5.023 5.082 65,910 -0.02(-0.33%)
Mar 23, 2023 5.303 5.324 5.006 5.099 164,030 -0.13(-2.44%)
Mar 22, 2023 5.524 5.552 5.227 5.227 107,570 -0.29(-5.23%)
Mar 21, 2023 5.659 5.719 5.498 5.515 144,800 -0.01(-0.15%)
Mar 20, 2023 5.371 5.541 5.371 5.524 90,984 +0.11(+2.04%)
Mar 17, 2023 5.481 5.522 5.328 5.413 84,058 -0.09(-1.70%)
Mar 16, 2023 5.490 5.625 5.303 5.507 189,824 +0.08(+1.41%)
Mar 15, 2023 5.566 5.566 5.284 5.430 198,393 -0.22(-3.90%)
Mar 14, 2023 5.625 5.852 5.583 5.651 104,330 +0.08(+1.37%)
Mar 13, 2023 5.600 5.676 5.484 5.575 192,183 -0.18(-3.10%)
Mar 10, 2023 5.990 6.016 5.693 5.753 197,167 -0.30(-4.91%)
Mar 09, 2023 6.406 6.525 5.939 6.050 209,428 -0.42(-6.43%)
Mar 08, 2023 6.525 6.608 6.364 6.465 139,376 +0.03(+0.53%)
Mar 07, 2023 6.559 6.695 6.372 6.432 176,860 -0.05(-0.79%)
Mar 06, 2023 6.330 6.703 6.270 6.482 175,972 +0.14(+2.14%)
Mar 03, 2023 6.270 6.447 6.228 6.347 266,955 +0.14(+2.33%)
Mar 02, 2023 6.661 6.661 6.177 6.202 334,326 -0.44(-6.64%)
Mar 01, 2023 6.533 6.703 6.516 6.644 201,855 +0.16(+2.49%)
Feb 28, 2023 6.644 6.754 6.440 6.482 203,529 -0.08(-1.16%)
Feb 27, 2023 6.185 6.737 6.185 6.559 350,612 +0.36(+5.89%)
Feb 24, 2023 6.118 6.330 6.109 6.194 152,491 +0.01(+0.14%)
Feb 23, 2023 6.084 6.355 5.914 6.185 376,737 +0.27(+4.59%)
Feb 22, 2023 5.804 5.999 5.787 5.914 82,104 +0.16(+2.80%)
Feb 21, 2023 5.829 5.918 5.719 5.753 63,059 -0.06(-1.02%)
Feb 17, 2023 5.723 6.024 5.723 5.812 133,238 -0.08(-1.44%)
Feb 16, 2023 5.888 5.922 5.724 5.897 111,455 +0.04(+0.72%)
Feb 15, 2023 5.965 6.041 5.838 5.855 146,936 -0.11(-1.85%)
Feb 14, 2023 5.795 6.067 5.795 5.965 278,956 +0.18(+3.08%)
Feb 13, 2023 5.388 5.821 5.388 5.787 240,900 +0.48(+9.12%)
Feb 10, 2023 5.193 5.388 4.972 5.303 231,978 +0.11(+2.12%)
Feb 09, 2023 5.490 5.515 5.184 5.193 224,347 -0.32(-5.85%)
Feb 08, 2023 5.456 5.625 5.337 5.515 66,338 +0.00(+0.00%)
Feb 07, 2023 5.422 5.532 5.379 5.515 90,742 +0.07(+1.25%)
Feb 06, 2023 5.558 5.625 5.328 5.447 94,552 -0.11(-1.98%)
Feb 03, 2023 5.744 5.804 5.558 5.558 92,417 -0.23(-3.96%)
Feb 02, 2023 6.007 6.041 5.685 5.787 133,278 -0.14(-2.43%)
Feb 01, 2023 5.727 6.016 5.693 5.931 77,241 +0.11(+1.90%)
Jan 31, 2023 5.710 5.871 5.532 5.821 119,406 +0.03(+0.59%)
Jan 30, 2023 6.024 6.024 5.761 5.787 87,092 -0.29(-4.75%)
Jan 27, 2023 6.152 6.325 6.067 6.075 134,057 -0.08(-1.24%)
Jan 26, 2023 6.033 6.177 5.863 6.152 170,549 +0.11(+1.83%)
Jan 25, 2023 5.880 6.050 5.770 6.041 118,594 +0.19(+3.19%)
Jan 24, 2023 5.829 5.956 5.698 5.855 54,099 +0.04(+0.73%)
Jan 23, 2023 5.761 6.092 5.761 5.812 190,402 +0.08(+1.33%)
Jan 20, 2023 5.532 5.863 5.422 5.736 128,063 +0.06(+1.05%)
Jan 19, 2023 5.642 5.719 5.405 5.676 197,238 +0.03(+0.45%)
Jan 18, 2023 6.202 6.364 5.617 5.651 360,916 -0.54(-8.77%)
Jan 17, 2023 5.914 6.236 5.778 6.194 327,691 +0.35(+5.95%)
Jan 13, 2023 5.651 5.929 5.515 5.846 134,660 +0.13(+2.23%)
Jan 12, 2023 5.770 5.976 5.583 5.719 189,478 -0.22(-3.71%)
Jan 11, 2023 5.872 5.948 5.686 5.939 148,095 +0.11(+1.89%)
Jan 10, 2023 5.982 5.990 5.753 5.829 97,848 -0.08(-1.43%)
Jan 09, 2023 6.016 6.152 5.838 5.914 152,821 +0.00(+0.00%)
Jan 06, 2023 5.880 5.972 5.795 5.914 165,623 +0.11(+1.90%)
Jan 05, 2023 5.710 5.855 5.524 5.804 108,314 +0.15(+2.70%)
Jan 04, 2023 5.473 5.753 4.998 5.651 310,709 +0.25(+4.72%)
Jan 03, 2023 5.676 5.789 5.278 5.396 322,774 -0.28(-4.93%)
Dec 30, 2022 5.625 5.815 5.575 5.676 99,159 -0.02(-0.30%)
Dec 29, 2022 5.719 5.999 5.575 5.693 217,822 +0.03(+0.45%)
Dec 28, 2022 5.507 5.727 5.481 5.668 190,064 +0.12(+2.14%)
Dec 27, 2022 5.286 5.672 5.244 5.549 402,475 +0.31(+6.00%)
Dec 23, 2022 5.210 5.261 5.015 5.235 109,224 +0.04(+0.82%)
Dec 22, 2022 5.193 5.216 5.006 5.193 114,412 +0.00(+0.00%)
Dec 21, 2022 5.269 5.303 5.095 5.193 176,822 -0.02(-0.33%)
Dec 20, 2022 5.091 5.303 5.006 5.210 162,819 +0.13(+2.50%)
Dec 19, 2022 5.116 5.218 5.023 5.082 245,114 +0.01(+0.17%)
Dec 16, 2022 4.904 5.142 4.798 5.074 195,660 +0.19(+3.82%)
Dec 15, 2022 4.879 5.006 4.862 4.887 65,899 -0.08(-1.54%)
Dec 14, 2022 4.785 5.133 4.543 4.964 152,440 +0.13(+2.63%)
Dec 13, 2022 4.913 5.116 4.832 4.836 111,405 -0.05(-1.04%)
Dec 12, 2022 4.548 4.912 4.539 4.887 168,739 +0.43(+9.71%)
Dec 09, 2022 4.463 4.675 4.378 4.455 70,021 -0.16(-3.49%)
Dec 08, 2022 4.819 4.889 4.599 4.616 62,697 -0.18(-3.72%)
Dec 07, 2022 4.607 4.836 4.591 4.794 72,841 +0.21(+4.63%)
Dec 06, 2022 4.718 4.802 4.582 4.582 83,631 -0.22(-4.59%)
Dec 05, 2022 5.074 5.074 4.802 4.802 150,784 -0.22(-4.39%)
Dec 02, 2022 5.108 5.201 4.998 5.023 72,565 -0.10(-1.99%)
Dec 01, 2022 5.040 5.159 5.006 5.125 118,541 +0.17(+3.44%)
Nov 30, 2022 4.905 4.955 4.756 4.955 64,093 +0.10(+2.04%)
Nov 29, 2022 4.839 4.913 4.690 4.855 110,820 +0.07(+1.56%)
Nov 28, 2022 4.715 4.855 4.698 4.781 105,175 +0.10(+2.12%)
Nov 25, 2022 4.591 4.789 4.591 4.682 103,122 +0.12(+2.72%)
Nov 23, 2022 4.334 4.624 4.334 4.558 113,780 +0.22(+5.15%)
Nov 22, 2022 4.285 4.384 4.198 4.334 193,647 +0.25(+6.07%)
Nov 21, 2022 4.309 4.309 4.053 4.086 89,307 -0.17(-3.89%)
Nov 18, 2022 4.309 4.337 4.177 4.252 74,501 +0.02(+0.59%)
Nov 17, 2022 4.152 4.301 4.094 4.227 114,450 -0.03(-0.78%)
Nov 16, 2022 4.309 4.458 4.218 4.260 102,762 -0.09(-2.09%)
Nov 15, 2022 4.607 4.620 4.342 4.351 97,000 -0.22(-4.88%)
Nov 14, 2022 4.351 4.665 4.347 4.574 126,266 +0.22(+5.13%)
Nov 11, 2022 4.252 4.541 4.210 4.351 98,624 +0.11(+2.53%)
Nov 10, 2022 4.450 4.450 4.078 4.243 187,503 -0.02(-0.58%)
Nov 09, 2022 4.715 4.715 4.070 4.268 265,606 -0.50(-10.42%)
Nov 08, 2022 4.715 4.764 4.632 4.764 50,674 +0.09(+1.95%)
Nov 07, 2022 4.756 4.797 4.629 4.673 96,220 -0.02(-0.35%)
Nov 04, 2022 4.582 4.725 4.566 4.690 112,931 +0.26(+5.78%)
Nov 03, 2022 4.309 4.541 4.301 4.433 69,662 +0.10(+2.29%)
Nov 02, 2022 4.533 4.665 4.334 4.334 58,523 -0.17(-3.85%)
Nov 01, 2022 4.491 4.566 4.342 4.508 127,981 +0.12(+2.83%)
Oct 31, 2022 4.342 4.471 4.326 4.384 71,383 +0.07(+1.73%)
Oct 28, 2022 4.285 4.367 4.235 4.309 61,764 +0.02(+0.39%)
Oct 27, 2022 4.309 4.392 4.152 4.293 188,226 -0.13(-2.99%)
Oct 26, 2022 4.425 4.491 4.359 4.425 75,817 +0.04(+0.94%)
Oct 25, 2022 4.276 4.400 4.252 4.384 78,811 +0.16(+3.72%)
Oct 24, 2022 4.326 4.334 4.218 4.227 70,456 -0.12(-2.67%)
Oct 21, 2022 4.185 4.450 4.177 4.342 69,018 +0.12(+2.94%)
Oct 20, 2022 4.260 4.429 4.180 4.218 62,539 -0.06(-1.35%)
Oct 19, 2022 4.409 4.417 4.268 4.276 68,249 -0.16(-3.54%)
Oct 18, 2022 4.582 4.591 4.376 4.433 55,649 -0.03(-0.74%)
Oct 17, 2022 4.392 4.591 4.352 4.467 143,649 +0.16(+3.65%)
Oct 14, 2022 4.500 4.500 4.227 4.309 70,893 -0.10(-2.25%)
Oct 13, 2022 4.152 4.533 4.144 4.409 91,893 +0.04(+0.95%)
Oct 12, 2022 4.417 4.417 4.152 4.367 136,413 +0.01(+0.19%)
Oct 11, 2022 4.591 4.591 4.285 4.359 118,692 -0.16(-3.48%)
Oct 10, 2022 4.376 4.574 4.359 4.516 63,257 +0.16(+3.61%)
Oct 07, 2022 4.500 4.591 4.318 4.359 59,405 -0.16(-3.48%)
Oct 06, 2022 4.599 4.690 4.491 4.516 74,070 -0.09(-1.97%)
Oct 05, 2022 4.636 4.702 4.533 4.607 56,308 -0.08(-1.76%)
Oct 04, 2022 4.797 4.924 4.682 4.690 113,042 -0.03(-0.70%)
Oct 03, 2022 4.541 4.814 4.508 4.723 183,962 +0.20(+4.39%)
Sep 30, 2022 4.500 4.669 4.210 4.524 250,070 +0.02(+0.37%)
Sep 29, 2022 4.467 4.566 4.367 4.508 65,713 -0.08(-1.80%)
Sep 28, 2022 4.524 4.640 4.342 4.591 146,111 +0.12(+2.59%)
Sep 27, 2022 4.417 4.673 4.409 4.475 123,627 +0.07(+1.50%)
Sep 26, 2022 4.442 4.599 4.367 4.409 112,497 -0.11(-2.38%)
Sep 23, 2022 4.632 4.632 4.417 4.516 196,101 -0.26(-5.37%)
Sep 22, 2022 4.731 4.880 4.690 4.773 109,097 +0.07(+1.58%)
Sep 21, 2022 4.963 4.963 4.665 4.698 228,460 -0.19(-3.89%)
Sep 20, 2022 4.955 5.046 4.726 4.888 137,208 -0.15(-2.96%)
Sep 19, 2022 4.690 5.054 4.690 5.037 203,057 +0.26(+5.55%)
Sep 16, 2022 4.764 5.046 4.682 4.773 201,511 -0.10(-2.04%)
Sep 15, 2022 5.087 5.211 4.764 4.872 238,521 -0.37(-7.10%)
Sep 14, 2022 5.046 5.277 5.046 5.244 99,212 +0.15(+2.92%)
Sep 13, 2022 5.410 5.426 5.054 5.095 137,571 -0.31(-5.81%)
Sep 12, 2022 5.583 5.708 5.360 5.410 116,884 -0.11(-1.95%)
Sep 09, 2022 5.203 5.517 5.170 5.517 165,707 +0.39(+7.58%)
Sep 08, 2022 5.352 5.376 5.117 5.128 88,201 -0.21(-3.88%)
Sep 07, 2022 5.170 5.352 5.112 5.335 174,074 +0.11(+2.06%)
Sep 06, 2022 5.120 5.376 5.095 5.228 122,761 +0.15(+2.93%)
Sep 02, 2022 5.211 5.319 5.062 5.079 76,536 -0.08(-1.60%)
Sep 01, 2022 5.054 5.161 4.988 5.161 179,713 -0.01(-0.16%)
Aug 31, 2022 5.103 5.261 5.103 5.170 108,667 +0.00(+0.00%)
Aug 30, 2022 5.492 5.492 5.153 5.170 158,355 -0.36(-6.58%)
Aug 29, 2022 5.335 5.666 5.278 5.534 219,792 +0.09(+1.67%)
Aug 26, 2022 5.856 5.856 5.376 5.443 275,450 -0.34(-5.87%)
Aug 25, 2022 5.534 5.831 5.459 5.782 302,640 +0.29(+5.27%)
Aug 24, 2022 5.236 5.517 5.087 5.492 352,559 +0.31(+6.07%)
Aug 23, 2022 4.855 5.186 4.839 5.178 223,389 +0.32(+6.64%)
Aug 22, 2022 4.723 4.921 4.640 4.855 186,696 -0.05(-1.01%)
Aug 19, 2022 5.037 5.112 4.864 4.905 182,678 -0.23(-4.51%)
Aug 18, 2022 5.004 5.186 4.963 5.137 83,065 +0.12(+2.31%)
Aug 17, 2022 5.029 5.112 4.979 5.021 105,697 -0.12(-2.41%)
Aug 16, 2022 5.112 5.170 5.029 5.145 78,658 +0.07(+1.30%)
Aug 15, 2022 5.087 5.095 4.938 5.079 100,002 -0.06(-1.13%)
Aug 12, 2022 5.004 5.208 5.004 5.137 155,545 +0.12(+2.48%)
Aug 11, 2022 4.880 5.060 4.864 5.012 146,907 +0.19(+3.95%)
Aug 10, 2022 4.830 4.979 4.781 4.822 156,767 -0.06(-1.19%)
Aug 09, 2022 5.153 5.170 4.822 4.880 199,779 -0.29(-5.60%)
Aug 08, 2022 5.054 5.269 5.054 5.170 145,003 +0.06(+1.13%)
Aug 05, 2022 4.864 5.145 4.773 5.112 252,283 +0.14(+2.83%)
Aug 04, 2022 5.095 5.165 4.921 4.971 147,155 -0.07(-1.48%)
Aug 03, 2022 4.814 5.070 4.806 5.046 298,689 +0.23(+4.81%)
Aug 02, 2022 4.673 4.913 4.575 4.814 236,424 +0.16(+3.37%)
Aug 01, 2022 4.797 4.823 4.591 4.657 250,519 -0.17(-3.43%)
Jul 29, 2022 4.756 4.880 4.673 4.822 471,824 +0.08(+1.75%)
Jul 28, 2022 4.516 4.764 4.467 4.740 320,869 +0.24(+5.33%)
Jul 27, 2022 4.285 4.582 4.152 4.500 321,146 +0.21(+4.82%)
Jul 26, 2022 4.218 4.309 4.078 4.293 238,242 +0.18(+4.43%)
Jul 25, 2022 3.888 4.218 3.797 4.111 318,225 +0.25(+6.42%)
Jul 22, 2022 3.821 3.912 3.755 3.863 134,331 +0.09(+2.41%)
Jul 21, 2022 3.871 3.871 3.656 3.772 193,467 -0.09(-2.36%)
Jul 20, 2022 3.929 4.036 3.805 3.863 207,154 -0.07(-1.68%)
Jul 19, 2022 3.871 3.979 3.788 3.929 177,307 +0.20(+5.32%)
Jul 18, 2022 3.697 3.912 3.689 3.730 182,322 +0.12(+3.20%)
Jul 15, 2022 3.615 3.664 3.474 3.615 86,163 +0.07(+2.10%)
Jul 14, 2022 3.722 3.722 3.457 3.540 347,959 -0.19(-5.10%)
Jul 13, 2022 3.714 3.763 3.598 3.730 94,091 +0.06(+1.58%)
Jul 12, 2022 3.714 3.797 3.541 3.672 168,890 +0.00(+0.00%)
Jul 11, 2022 3.863 3.863 3.664 3.672 114,998 -0.19(-4.93%)
Jul 08, 2022 3.888 3.987 3.830 3.863 74,243 -0.07(-1.89%)
Jul 07, 2022 3.772 3.962 3.772 3.937 176,195 +0.23(+6.25%)
Jul 06, 2022 3.830 3.994 3.695 3.706 262,671 -0.12(-3.03%)
Jul 05, 2022 4.111 4.111 3.573 3.821 339,970 -0.32(-7.78%)
Jul 01, 2022 4.061 4.201 3.970 4.144 125,113 -0.02(-0.60%)
Jun 30, 2022 4.177 4.268 4.111 4.169 150,594 -0.05(-1.18%)
Jun 29, 2022 4.318 4.334 4.136 4.218 156,914 -0.10(-2.30%)
Jun 28, 2022 4.367 4.450 4.202 4.318 86,408 -0.02(-0.38%)
Jun 27, 2022 4.376 4.433 4.293 4.334 186,557 +0.04(+0.96%)
Jun 24, 2022 4.177 4.396 4.177 4.293 179,327 +0.14(+3.28%)
Jun 23, 2022 4.260 4.301 4.028 4.156 232,486 -0.10(-2.24%)
Jun 22, 2022 4.177 4.276 4.086 4.252 119,376 +0.02(+0.39%)
Jun 21, 2022 4.202 4.351 4.161 4.235 193,042 +0.05(+1.19%)
Jun 17, 2022 4.384 4.399 4.119 4.185 219,224 -0.18(-4.17%)
Jun 16, 2022 4.508 4.558 4.325 4.367 237,286 -0.25(-5.38%)
Jun 15, 2022 4.442 4.682 4.342 4.615 192,177 +0.31(+7.31%)
Jun 14, 2022 4.425 4.529 4.222 4.301 221,226 -0.08(-1.89%)
Jun 13, 2022 4.748 4.748 4.318 4.384 360,353 -0.44(-9.09%)
Jun 10, 2022 4.930 5.051 4.806 4.822 216,482 -0.14(-2.83%)
Jun 09, 2022 5.261 5.294 4.938 4.963 209,549 -0.40(-7.41%)
Jun 08, 2022 5.666 5.691 5.294 5.360 184,804 -0.27(-4.85%)
Jun 07, 2022 5.459 5.662 5.252 5.633 148,278 +0.10(+1.79%)
Jun 06, 2022 5.790 5.790 5.467 5.534 209,472 -0.22(-3.88%)
Jun 03, 2022 5.873 5.947 5.658 5.757 87,436 -0.05(-0.85%)
Jun 02, 2022 5.633 5.856 5.600 5.807 93,442 +0.14(+2.48%)
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.