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 31, 2022 6.157 6.195 5.700 5.825 211,666 -0.32(-5.27%)
May 27, 2022 5.991 6.232 5.892 6.149 161,688 +0.22(+3.79%)
May 26, 2022 5.900 6.083 5.817 5.925 177,820 +0.12(+2.00%)
May 25, 2022 5.642 5.842 5.592 5.808 92,092 +0.19(+3.40%)
May 24, 2022 5.601 5.742 5.455 5.617 260,857 +0.08(+1.50%)
May 23, 2022 5.318 5.597 5.202 5.534 159,849 +0.35(+6.73%)
May 20, 2022 5.318 5.418 5.094 5.185 153,518 -0.15(-2.80%)
May 19, 2022 5.401 5.526 5.285 5.335 186,882 -0.08(-1.53%)
May 18, 2022 5.651 5.651 5.401 5.418 219,813 -0.23(-4.12%)
May 17, 2022 5.626 5.817 5.601 5.651 307,252 +0.12(+2.26%)
May 16, 2022 5.327 5.767 5.327 5.526 274,788 +0.24(+4.56%)
May 13, 2022 5.036 5.351 5.011 5.285 238,427 +0.23(+4.61%)
May 12, 2022 5.044 5.210 4.919 5.052 233,084 -0.09(-1.78%)
May 11, 2022 5.152 5.476 5.044 5.144 403,595 -0.01(-0.16%)
May 10, 2022 5.077 5.177 4.899 5.152 361,969 +0.10(+1.97%)
May 09, 2022 5.443 5.443 5.019 5.052 547,180 -0.49(-8.85%)
May 06, 2022 5.734 5.784 5.451 5.543 391,185 -0.27(-4.58%)
May 05, 2022 6.066 6.161 5.734 5.808 230,731 -0.32(-5.28%)
May 04, 2022 6.149 6.232 5.825 6.133 259,092 -0.03(-0.54%)
May 03, 2022 6.049 6.356 6.045 6.166 164,877 +0.07(+1.23%)
May 02, 2022 6.598 6.598 5.942 6.091 361,072 -0.43(-6.62%)
Apr 29, 2022 6.880 6.947 6.482 6.523 134,938 -0.31(-4.50%)
Apr 28, 2022 6.789 6.914 6.573 6.831 110,678 +0.14(+2.11%)
Apr 27, 2022 6.631 6.806 6.482 6.689 176,251 +0.09(+1.39%)
Apr 26, 2022 6.822 7.603 6.565 6.598 296,709 -0.14(-2.10%)
Apr 25, 2022 6.664 6.822 6.482 6.739 331,886 -0.19(-2.76%)
Apr 22, 2022 7.337 7.529 6.889 6.930 296,645 -0.41(-5.55%)
Apr 21, 2022 8.060 8.134 7.271 7.337 455,621 -0.72(-8.97%)
Apr 20, 2022 7.886 8.094 7.412 8.060 537,216 +0.47(+6.24%)
Apr 19, 2022 7.853 8.144 7.429 7.587 502,708 -0.27(-3.49%)
Apr 18, 2022 7.803 8.106 7.736 7.861 440,957 +0.17(+2.27%)
Apr 14, 2022 7.396 7.764 7.171 7.686 402,538 +0.22(+3.01%)
Apr 13, 2022 6.997 7.479 6.872 7.462 413,767 +0.64(+9.38%)
Apr 12, 2022 6.872 7.013 6.803 6.822 132,084 +0.01(+0.12%)
Apr 11, 2022 7.063 7.213 6.706 6.814 297,922 -0.17(-2.38%)
Apr 08, 2022 6.648 7.063 6.648 6.980 266,722 +0.38(+5.79%)
Apr 07, 2022 6.498 6.606 6.342 6.598 87,941 +0.11(+1.66%)
Apr 06, 2022 6.639 6.652 6.282 6.490 133,493 -0.03(-0.51%)
Apr 05, 2022 6.664 6.890 6.515 6.523 149,505 -0.22(-3.21%)
Apr 04, 2022 6.864 7.063 6.706 6.739 174,526 -0.22(-3.22%)
Apr 01, 2022 6.781 7.030 6.772 6.964 137,163 +0.15(+2.20%)
Mar 31, 2022 6.723 6.938 6.723 6.814 126,011 +0.10(+1.49%)
Mar 30, 2022 6.581 6.772 6.556 6.714 85,004 +0.12(+1.76%)
Mar 29, 2022 6.747 6.955 6.440 6.598 323,821 -0.37(-5.36%)
Mar 28, 2022 7.138 7.138 6.797 6.972 182,350 -0.07(-1.06%)
Mar 25, 2022 7.080 7.304 6.598 7.047 401,987 +0.04(+0.59%)
Mar 24, 2022 6.440 7.049 6.391 7.005 426,921 +0.65(+10.20%)
Mar 23, 2022 6.531 6.550 6.307 6.357 201,380 -0.04(-0.65%)
Mar 22, 2022 6.515 6.606 6.257 6.398 214,964 -0.21(-3.14%)
Mar 21, 2022 6.440 6.740 6.440 6.606 214,871 +0.16(+2.45%)
Mar 18, 2022 6.465 6.548 6.352 6.448 229,113 +0.10(+1.57%)
Mar 17, 2022 5.941 6.382 5.883 6.349 295,261 +0.41(+6.85%)
Mar 16, 2022 5.983 6.141 5.750 5.941 227,341 +0.04(+0.70%)
Mar 15, 2022 6.091 6.116 5.846 5.900 217,901 -0.19(-3.14%)
Mar 14, 2022 6.515 6.515 6.016 6.091 291,660 -0.42(-6.39%)
Mar 11, 2022 6.648 6.814 6.398 6.506 240,972 -0.14(-2.13%)
Mar 10, 2022 6.033 6.689 5.957 6.648 377,563 +0.61(+10.04%)
Mar 09, 2022 6.224 6.390 5.917 6.041 304,783 -0.08(-1.36%)
Mar 08, 2022 6.689 6.830 6.074 6.124 701,284 -0.52(-7.88%)
Mar 07, 2022 7.811 7.811 6.491 6.648 1,341,203 -0.55(-7.62%)
Mar 04, 2022 6.191 7.205 6.157 7.196 1,231,102 +1.12(+18.47%)
Mar 03, 2022 5.667 6.074 5.671 6.074 517,148 +0.47(+8.46%)
Mar 02, 2022 5.601 5.684 5.385 5.601 235,223 +0.07(+1.20%)
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.