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 (%)
May 28, 2021 5.186 5.360 5.170 5.203 99,653 +0.04(+0.80%)
May 27, 2021 5.310 5.310 5.087 5.161 202,715 -0.12(-2.35%)
May 26, 2021 5.120 5.368 5.046 5.285 300,904 +0.22(+4.24%)
May 25, 2021 5.410 5.451 4.988 5.070 290,938 -0.29(-5.40%)
May 24, 2021 5.517 5.616 5.228 5.360 198,430 -0.10(-1.82%)
May 21, 2021 5.782 5.790 5.385 5.459 272,467 -0.25(-4.35%)
May 20, 2021 5.525 5.765 5.525 5.707 284,112 +0.18(+3.29%)
May 19, 2021 6.034 6.034 5.451 5.525 303,541 -0.29(-4.98%)
May 18, 2021 6.146 6.245 5.790 5.815 375,358 -0.31(-5.00%)
May 17, 2021 5.641 6.204 5.608 6.121 640,173 +0.58(+10.45%)
May 14, 2021 5.211 5.608 5.203 5.542 241,319 +0.37(+7.20%)
May 13, 2021 5.236 5.310 5.046 5.170 180,132 -0.02(-0.48%)
May 12, 2021 5.335 5.393 5.170 5.194 264,223 -0.22(-4.12%)
May 11, 2021 5.459 5.666 5.360 5.418 380,519 -0.12(-2.09%)
May 10, 2021 5.294 5.633 5.294 5.534 588,784 +0.28(+5.35%)
May 07, 2021 5.261 5.583 5.170 5.252 711,563 +0.25(+4.96%)
May 06, 2021 4.764 5.062 4.665 5.004 920,620 +0.29(+6.23%)
May 05, 2021 4.698 4.773 4.632 4.711 368,985 -0.00(-0.09%)
May 04, 2021 4.574 4.715 4.450 4.715 251,154 +0.10(+2.15%)
May 03, 2021 4.698 4.748 4.574 4.615 213,958 -0.04(-0.89%)
Apr 30, 2021 4.508 4.682 4.485 4.657 130,086 +0.08(+1.81%)
Apr 29, 2021 4.715 4.715 4.533 4.574 220,188 -0.09(-1.95%)
Apr 28, 2021 4.682 4.797 4.582 4.665 103,623 +0.02(+0.36%)
Apr 27, 2021 4.715 4.855 4.632 4.649 289,767 -0.05(-1.06%)
Apr 26, 2021 4.566 4.715 4.566 4.698 193,408 +0.15(+3.27%)
Apr 23, 2021 4.516 4.615 4.475 4.549 71,934 +0.06(+1.29%)
Apr 22, 2021 4.582 4.632 4.392 4.491 119,600 -0.08(-1.81%)
Apr 21, 2021 4.500 4.591 4.442 4.574 111,904 +0.07(+1.47%)
Apr 20, 2021 4.706 4.706 4.433 4.508 159,089 -0.17(-3.71%)
Apr 19, 2021 4.715 4.748 4.632 4.682 110,300 -0.02(-0.53%)
Apr 16, 2021 4.690 4.748 4.624 4.706 114,974 -0.01(-0.18%)
Apr 15, 2021 4.673 4.855 4.591 4.715 181,952 +0.07(+1.60%)
Apr 14, 2021 4.731 4.909 4.599 4.640 130,982 -0.08(-1.75%)
Apr 13, 2021 4.913 5.087 4.682 4.723 471,330 -0.17(-3.55%)
Apr 12, 2021 4.921 5.029 4.822 4.897 375,272 +0.04(+0.85%)
Apr 09, 2021 4.773 5.037 4.756 4.855 355,804 +0.14(+2.98%)
Apr 08, 2021 4.715 4.789 4.665 4.715 159,989 +0.07(+1.60%)
Apr 07, 2021 4.756 4.909 4.615 4.640 251,228 -0.08(-1.75%)
Apr 06, 2021 4.582 4.821 4.582 4.723 304,891 +0.14(+3.07%)
Apr 05, 2021 4.541 4.665 4.467 4.582 241,619 +0.07(+1.47%)
Apr 01, 2021 4.376 4.541 4.301 4.516 207,340 +0.20(+4.60%)
Mar 31, 2021 4.342 4.407 4.227 4.318 195,706 -0.02(-0.57%)
Mar 30, 2021 4.376 4.491 4.301 4.342 284,780 +0.06(+1.35%)
Mar 29, 2021 4.235 4.417 4.194 4.285 529,078 +0.29(+7.25%)
Mar 26, 2021 3.838 4.140 3.838 3.995 201,054 +0.16(+4.09%)
Mar 25, 2021 3.763 3.871 3.681 3.838 104,420 +0.07(+1.75%)
Mar 24, 2021 3.929 3.979 3.763 3.772 185,947 -0.15(-3.80%)
Mar 23, 2021 4.012 4.152 3.879 3.921 183,745 -0.07(-1.86%)
Mar 22, 2021 3.929 4.012 3.846 3.995 131,778 +0.07(+1.68%)
Mar 19, 2021 3.854 3.962 3.817 3.929 67,461 +0.07(+1.93%)
Mar 18, 2021 4.061 4.111 3.821 3.854 159,048 -0.19(-4.70%)
Mar 17, 2021 4.094 4.127 4.012 4.045 262,213 -0.10(-2.40%)
Mar 16, 2021 4.276 4.409 4.078 4.144 278,703 -0.08(-1.96%)
Mar 15, 2021 4.086 4.367 4.012 4.227 710,786 +0.17(+4.29%)
Mar 12, 2021 4.028 4.086 3.987 4.053 126,218 +0.02(+0.62%)
Mar 11, 2021 3.921 4.086 3.846 4.028 253,380 +0.14(+3.62%)
Mar 10, 2021 3.888 3.945 3.805 3.888 155,984 +0.07(+1.73%)
Mar 09, 2021 3.780 3.904 3.672 3.821 225,732 +0.18(+5.00%)
Mar 08, 2021 3.499 3.937 3.309 3.639 764,256 -0.05(-1.35%)
Mar 05, 2021 3.912 3.954 3.590 3.689 229,465 -0.07(-1.98%)
Mar 04, 2021 3.838 3.902 3.557 3.763 645,135 -0.11(-2.78%)
Mar 03, 2021 4.012 4.078 3.821 3.871 569,265 -0.12(-3.11%)
Mar 02, 2021 4.127 4.127 3.970 3.995 352,750 -0.12(-3.01%)
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.