Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 4.163 4.253 4.097 4.154 151,119 -0.05(-1.18%)
Jun 29, 2022 4.303 4.319 4.121 4.204 157,461 -0.10(-2.30%)
Jun 28, 2022 4.352 4.435 4.187 4.303 86,709 -0.02(-0.38%)
Jun 27, 2022 4.360 4.418 4.278 4.319 187,207 +0.04(+0.96%)
Jun 24, 2022 4.163 4.381 4.163 4.278 179,952 +0.14(+3.28%)
Jun 23, 2022 4.245 4.286 4.014 4.142 233,296 -0.09(-2.24%)
Jun 22, 2022 4.163 4.261 4.072 4.237 119,792 +0.02(+0.39%)
Jun 21, 2022 4.187 4.336 4.146 4.220 193,715 +0.05(+1.19%)
Jun 17, 2022 4.369 4.383 4.105 4.171 219,988 -0.18(-4.17%)
Jun 16, 2022 4.492 4.542 4.310 4.352 238,113 -0.25(-5.38%)
Jun 15, 2022 4.426 4.665 4.327 4.599 192,847 +0.31(+7.31%)
Jun 14, 2022 4.410 4.513 4.208 4.286 221,997 -0.08(-1.89%)
Jun 13, 2022 4.731 4.731 4.303 4.369 361,609 -0.44(-9.09%)
Jun 10, 2022 4.913 5.033 4.789 4.805 217,236 -0.14(-2.83%)
Jun 09, 2022 5.242 5.275 4.921 4.946 210,280 -0.40(-7.41%)
Jun 08, 2022 5.646 5.671 5.275 5.341 185,448 -0.27(-4.85%)
Jun 07, 2022 5.440 5.643 5.234 5.613 148,795 +0.10(+1.79%)
Jun 06, 2022 5.770 5.770 5.448 5.514 210,202 -0.22(-3.88%)
Jun 03, 2022 5.852 5.926 5.638 5.737 87,740 -0.05(-0.85%)
Jun 02, 2022 5.613 5.836 5.580 5.786 93,768 +0.14(+2.48%)
Jun 01, 2022 5.885 5.885 5.589 5.646 131,464 -0.13(-2.28%)
May 31, 2022 6.108 6.145 5.654 5.778 213,388 -0.32(-5.27%)
May 27, 2022 5.943 6.182 5.844 6.100 163,003 +0.22(+3.79%)
May 26, 2022 5.852 6.034 5.770 5.877 179,267 +0.12(+2.00%)
May 25, 2022 5.597 5.795 5.547 5.762 92,841 +0.19(+3.40%)
May 24, 2022 5.556 5.696 5.411 5.572 262,979 +0.08(+1.50%)
May 23, 2022 5.275 5.551 5.160 5.490 161,149 +0.35(+6.73%)
May 20, 2022 5.275 5.374 5.053 5.143 154,766 -0.15(-2.80%)
May 19, 2022 5.358 5.481 5.242 5.292 188,402 -0.08(-1.53%)
May 18, 2022 5.605 5.605 5.358 5.374 221,601 -0.23(-4.12%)
May 17, 2022 5.580 5.770 5.556 5.605 309,751 +0.12(+2.26%)
May 16, 2022 5.284 5.720 5.284 5.481 277,023 +0.24(+4.56%)
May 13, 2022 4.995 5.308 4.970 5.242 240,366 +0.23(+4.61%)
May 12, 2022 5.003 5.168 4.880 5.012 234,979 -0.09(-1.78%)
May 11, 2022 5.110 5.432 5.003 5.102 406,877 -0.01(-0.16%)
May 10, 2022 5.036 5.135 4.860 5.110 364,913 +0.10(+1.97%)
May 09, 2022 5.399 5.399 4.979 5.012 551,630 -0.49(-8.85%)
May 06, 2022 5.687 5.737 5.407 5.498 394,367 -0.26(-4.58%)
May 05, 2022 6.017 6.111 5.687 5.762 232,607 -0.32(-5.28%)
May 04, 2022 6.100 6.182 5.778 6.083 261,199 -0.03(-0.54%)
May 03, 2022 6.001 6.305 5.997 6.116 166,217 +0.07(+1.23%)
May 02, 2022 6.545 6.545 5.894 6.042 364,009 -0.43(-6.62%)
Apr 29, 2022 6.825 6.891 6.429 6.471 136,036 -0.30(-4.50%)
Apr 28, 2022 6.734 6.858 6.520 6.775 111,579 +0.14(+2.11%)
Apr 27, 2022 6.578 6.751 6.429 6.635 177,685 +0.09(+1.39%)
Apr 26, 2022 6.767 7.542 6.512 6.545 299,122 -0.14(-2.10%)
Apr 25, 2022 6.611 6.767 6.429 6.685 334,585 -0.19(-2.76%)
Apr 22, 2022 7.278 7.468 6.833 6.874 299,058 -0.40(-5.55%)
Apr 21, 2022 7.995 8.068 7.213 7.278 459,326 -0.72(-8.97%)
Apr 20, 2022 7.822 8.028 7.352 7.995 541,585 +0.47(+6.24%)
Apr 19, 2022 7.789 8.078 7.369 7.526 506,796 -0.27(-3.49%)
Apr 18, 2022 7.740 8.041 7.674 7.798 444,544 +0.17(+2.27%)
Apr 14, 2022 7.336 7.701 7.114 7.624 405,812 +0.22(+3.01%)
Apr 13, 2022 6.940 7.418 6.817 7.402 417,133 +0.63(+9.38%)
Apr 12, 2022 6.817 6.957 6.748 6.767 133,158 +0.01(+0.12%)
Apr 11, 2022 7.006 7.155 6.652 6.759 300,345 -0.16(-2.38%)
Apr 08, 2022 6.594 7.006 6.594 6.924 268,892 +0.38(+5.79%)
Apr 07, 2022 6.446 6.553 6.291 6.545 88,656 +0.11(+1.66%)
Apr 06, 2022 6.586 6.598 6.231 6.438 134,578 -0.03(-0.51%)
Apr 05, 2022 6.611 6.834 6.462 6.471 150,721 -0.21(-3.21%)
Apr 04, 2022 6.808 7.006 6.652 6.685 175,945 -0.22(-3.22%)
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.