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, 2023 5.898 5.898 5.728 5.797 138,384 +0.04(+0.67%)
May 30, 2023 5.732 5.828 5.671 5.758 130,870 +0.02(+0.30%)
May 26, 2023 5.636 5.811 5.636 5.741 212,785 +0.08(+1.38%)
May 25, 2023 5.697 5.697 5.575 5.663 80,691 -0.08(-1.37%)
May 24, 2023 5.802 5.872 5.575 5.741 95,367 -0.03(-0.60%)
May 23, 2023 5.654 5.785 5.584 5.776 129,196 +0.18(+3.27%)
May 22, 2023 5.358 5.732 5.358 5.593 220,537 +0.14(+2.56%)
May 19, 2023 5.297 5.584 5.227 5.454 186,956 +0.19(+3.64%)
May 18, 2023 5.314 5.427 5.192 5.262 62,753 -0.05(-0.98%)
May 17, 2023 5.210 5.401 5.105 5.314 146,199 +0.18(+3.57%)
May 16, 2023 5.192 5.247 5.096 5.131 99,709 -0.02(-0.34%)
May 15, 2023 5.035 5.197 5.035 5.149 93,064 +0.06(+1.20%)
May 12, 2023 5.009 5.332 4.800 5.088 158,433 +0.03(+0.52%)
May 11, 2023 5.140 5.271 5.053 5.061 72,951 -0.13(-2.52%)
May 10, 2023 5.227 5.297 5.114 5.192 155,698 +0.04(+0.85%)
May 09, 2023 5.123 5.387 5.114 5.149 259,661 -0.03(-0.66%)
May 08, 2023 5.200 5.264 5.123 5.183 258,850 +0.02(+0.33%)
May 05, 2023 5.038 5.268 4.944 5.166 153,011 +0.18(+3.59%)
May 04, 2023 4.995 5.055 4.782 4.987 257,420 -0.05(-1.02%)
May 03, 2023 5.123 5.225 4.970 5.038 221,266 -0.03(-0.51%)
May 02, 2023 5.183 5.183 5.038 5.063 136,604 -0.12(-2.30%)
May 01, 2023 5.404 5.404 5.140 5.183 44,833 -0.08(-1.46%)
Apr 28, 2023 5.251 5.374 5.208 5.259 153,426 -0.03(-0.64%)
Apr 27, 2023 5.421 5.438 5.251 5.293 67,122 -0.07(-1.27%)
Apr 26, 2023 5.404 5.481 5.285 5.362 120,388 -0.03(-0.63%)
Apr 25, 2023 5.473 5.524 5.336 5.396 66,563 -0.08(-1.40%)
Apr 24, 2023 5.328 5.558 5.328 5.473 108,315 +0.10(+1.90%)
Apr 21, 2023 5.464 5.464 5.311 5.370 48,748 -0.03(-0.63%)
Apr 20, 2023 5.438 5.475 5.336 5.404 132,657 +0.00(+0.08%)
Apr 19, 2023 5.728 5.728 5.345 5.400 217,219 -0.24(-4.31%)
Apr 18, 2023 5.882 5.925 5.592 5.643 219,557 -0.26(-4.34%)
Apr 17, 2023 6.001 6.052 5.788 5.899 98,243 -0.08(-1.28%)
Apr 14, 2023 5.933 6.018 5.805 5.975 117,132 +0.08(+1.30%)
Apr 13, 2023 5.796 5.984 5.779 5.899 189,529 +0.14(+2.37%)
Apr 12, 2023 5.575 5.941 5.524 5.762 199,254 +0.21(+3.84%)
Apr 11, 2023 5.473 5.693 5.396 5.549 99,039 +0.05(+0.93%)
Apr 10, 2023 5.328 5.515 5.311 5.498 64,185 +0.17(+3.20%)
Apr 06, 2023 5.430 5.430 5.269 5.328 39,218 -0.06(-1.11%)
Apr 05, 2023 5.507 5.541 5.242 5.387 192,718 -0.17(-2.99%)
Apr 04, 2023 5.592 5.643 5.438 5.553 112,554 -0.01(-0.23%)
Apr 03, 2023 5.438 5.600 5.293 5.566 169,835 +0.14(+2.51%)
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%)
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.