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 (%)
Jul 30, 2021 5.349 5.362 5.119 5.185 92,743 -0.13(-2.48%)
Jul 29, 2021 5.317 5.349 5.234 5.317 100,508 +0.10(+1.90%)
Jul 28, 2021 5.176 5.291 5.028 5.218 136,636 +0.12(+2.43%)
Jul 27, 2021 5.259 5.275 5.028 5.094 93,880 -0.18(-3.44%)
Jul 26, 2021 5.185 5.399 5.185 5.275 114,785 +0.04(+0.79%)
Jul 23, 2021 5.415 5.415 5.230 5.234 51,526 -0.12(-2.31%)
Jul 22, 2021 5.358 5.448 5.259 5.358 230,425 +0.07(+1.40%)
Jul 21, 2021 5.036 5.292 5.036 5.284 112,122 +0.28(+5.60%)
Jul 20, 2021 4.921 5.053 4.830 5.003 118,530 +0.17(+3.58%)
Jul 19, 2021 4.987 5.061 4.649 4.830 460,610 -0.37(-7.13%)
Jul 16, 2021 5.341 5.341 5.201 5.201 85,313 -0.14(-2.62%)
Jul 15, 2021 5.366 5.457 5.267 5.341 62,204 -0.10(-1.82%)
Jul 14, 2021 5.597 5.638 5.325 5.440 151,819 -0.10(-1.79%)
Jul 13, 2021 5.358 5.564 5.300 5.539 160,852 +0.13(+2.44%)
Jul 12, 2021 5.531 5.556 5.368 5.407 72,878 -0.19(-3.39%)
Jul 09, 2021 5.407 5.646 5.358 5.597 276,883 +0.24(+4.46%)
Jul 08, 2021 5.069 5.382 5.069 5.358 110,954 +0.12(+2.36%)
Jul 07, 2021 5.242 5.308 5.012 5.234 239,554 -0.02(-0.47%)
Jul 06, 2021 5.440 5.440 5.143 5.259 267,184 -0.12(-2.30%)
Jul 02, 2021 5.102 5.440 5.012 5.382 267,408 +0.27(+5.32%)
Jul 01, 2021 4.987 5.160 4.987 5.110 198,110 +0.18(+3.68%)
Jun 30, 2021 4.863 4.954 4.698 4.929 499,818 +0.06(+1.18%)
Jun 29, 2021 4.781 4.904 4.657 4.871 246,042 +0.07(+1.55%)
Jun 28, 2021 5.036 5.063 4.781 4.797 251,379 -0.21(-4.28%)
Jun 25, 2021 5.176 5.259 4.946 5.012 199,173 -0.16(-3.03%)
Jun 24, 2021 5.185 5.292 5.143 5.168 79,439 +0.01(+0.16%)
Jun 23, 2021 5.127 5.234 5.061 5.160 106,010 +0.05(+0.97%)
Jun 22, 2021 5.176 5.185 4.970 5.110 182,815 -0.02(-0.32%)
Jun 21, 2021 5.226 5.234 5.069 5.127 134,127 -0.03(-0.64%)
Jun 18, 2021 5.201 5.259 5.119 5.160 138,012 -0.12(-2.34%)
Jun 17, 2021 5.622 5.638 5.226 5.284 402,207 -0.40(-6.97%)
Jun 16, 2021 5.712 5.799 5.597 5.679 129,904 -0.04(-0.72%)
Jun 15, 2021 5.910 5.955 5.589 5.720 189,476 -0.16(-2.80%)
Jun 14, 2021 5.852 5.935 5.811 5.885 132,683 +0.07(+1.13%)
Jun 11, 2021 5.926 5.935 5.712 5.819 150,440 -0.09(-1.53%)
Jun 10, 2021 5.968 6.141 5.819 5.910 162,145 -0.06(-0.97%)
Jun 09, 2021 5.786 6.058 5.786 5.968 293,829 +0.20(+3.43%)
Jun 08, 2021 6.017 6.017 5.696 5.770 324,821 -0.24(-3.98%)
Jun 07, 2021 5.638 6.009 5.626 6.009 338,367 +0.41(+7.36%)
Jun 04, 2021 5.811 5.844 5.465 5.597 237,812 -0.13(-2.30%)
Jun 03, 2021 5.506 5.803 5.457 5.729 428,056 +0.26(+4.67%)
Jun 02, 2021 5.341 5.514 5.275 5.473 284,496 +0.19(+3.59%)
Jun 01, 2021 5.234 5.415 5.168 5.284 257,126 +0.10(+1.91%)
May 28, 2021 5.168 5.341 5.152 5.185 100,000 +0.04(+0.80%)
May 27, 2021 5.292 5.292 5.069 5.143 203,421 -0.12(-2.35%)
May 26, 2021 5.102 5.349 5.028 5.267 301,953 +0.21(+4.24%)
May 25, 2021 5.391 5.432 4.970 5.053 291,952 -0.29(-5.40%)
May 24, 2021 5.498 5.597 5.209 5.341 199,122 -0.10(-1.82%)
May 21, 2021 5.762 5.770 5.366 5.440 273,417 -0.25(-4.35%)
May 20, 2021 5.506 5.745 5.506 5.687 285,103 +0.18(+3.29%)
May 19, 2021 6.013 6.013 5.432 5.506 304,599 -0.29(-4.98%)
May 18, 2021 6.124 6.223 5.770 5.795 376,666 -0.30(-5.00%)
May 17, 2021 5.622 6.182 5.589 6.100 642,404 +0.58(+10.45%)
May 14, 2021 5.193 5.589 5.185 5.523 242,160 +0.37(+7.20%)
May 13, 2021 5.218 5.292 5.028 5.152 180,760 -0.02(-0.48%)
May 12, 2021 5.317 5.374 5.152 5.176 265,144 -0.22(-4.12%)
May 11, 2021 5.440 5.646 5.341 5.399 381,845 -0.12(-2.09%)
May 10, 2021 5.275 5.613 5.275 5.514 590,836 +0.28(+5.35%)
May 07, 2021 5.242 5.564 5.152 5.234 714,044 +0.25(+4.96%)
May 06, 2021 4.748 5.045 4.649 4.987 923,829 +0.29(+6.23%)
May 05, 2021 4.682 4.756 4.616 4.694 370,272 -0.00(-0.09%)
May 04, 2021 4.558 4.698 4.435 4.698 252,030 +0.10(+2.15%)
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.