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 (%)
Jul 31, 2023 7.448 7.544 7.209 7.301 103,617 -0.14(-1.85%)
Jul 28, 2023 7.265 7.502 7.265 7.439 56,822 +0.19(+2.66%)
Jul 27, 2023 7.576 7.576 7.209 7.246 78,371 -0.31(-4.13%)
Jul 26, 2023 7.567 7.595 7.384 7.558 103,672 +0.00(+0.00%)
Jul 25, 2023 7.567 7.750 7.466 7.558 79,018 +0.01(+0.12%)
Jul 24, 2023 7.751 7.751 7.402 7.549 222,404 +0.06(+0.73%)
Jul 21, 2023 7.393 7.696 7.246 7.494 285,412 +0.12(+1.62%)
Jul 20, 2023 7.329 7.471 7.246 7.375 75,133 +0.13(+1.77%)
Jul 19, 2023 7.567 7.595 7.237 7.246 99,700 -0.26(-3.42%)
Jul 18, 2023 7.567 7.650 7.462 7.503 96,724 -0.06(-0.73%)
Jul 17, 2023 7.310 7.659 7.278 7.558 147,635 +0.35(+4.83%)
Jul 14, 2023 7.475 7.475 7.127 7.209 94,382 -0.30(-4.03%)
Jul 13, 2023 7.209 7.512 7.145 7.512 249,577 +0.31(+4.33%)
Jul 12, 2023 7.109 7.411 7.063 7.200 309,512 +0.06(+0.77%)
Jul 11, 2023 7.145 7.282 7.081 7.145 78,932 -0.11(-1.52%)
Jul 10, 2023 7.356 7.384 7.164 7.255 138,246 -0.13(-1.74%)
Jul 07, 2023 7.099 7.420 7.099 7.384 144,676 +0.39(+5.50%)
Jul 06, 2023 7.485 7.485 6.898 6.999 239,009 -0.53(-7.06%)
Jul 05, 2023 7.310 7.705 7.154 7.531 208,827 +0.31(+4.32%)
Jul 03, 2023 7.127 7.335 7.099 7.219 101,212 +0.13(+1.81%)
Jun 30, 2023 7.026 7.231 6.908 7.090 175,147 -0.06(-0.90%)
Jun 29, 2023 7.072 7.274 7.026 7.154 190,191 -0.04(-0.51%)
Jun 28, 2023 7.402 8.026 7.237 7.191 332,417 -0.21(-2.85%)
Jun 27, 2023 7.760 7.879 7.375 7.402 229,660 -0.34(-4.38%)
Jun 26, 2023 7.677 8.007 7.567 7.741 249,514 +0.10(+1.32%)
Jun 23, 2023 7.595 7.879 7.347 7.641 230,530 +0.00(+0.00%)
Jun 22, 2023 7.705 7.786 7.430 7.641 219,774 -0.11(-1.42%)
Jun 21, 2023 7.622 8.796 7.393 7.751 666,233 +0.13(+1.68%)
Jun 20, 2023 7.054 7.769 6.999 7.622 602,731 +0.76(+11.10%)
Jun 16, 2023 6.668 6.934 6.517 6.861 291,752 +0.26(+3.89%)
Jun 15, 2023 6.467 6.723 6.448 6.604 140,726 +0.09(+1.41%)
Jun 14, 2023 6.512 6.613 6.430 6.512 61,491 -0.05(-0.70%)
Jun 13, 2023 6.577 6.641 6.476 6.558 42,590 +0.03(+0.42%)
Jun 12, 2023 6.421 6.641 6.421 6.531 87,230 +0.08(+1.28%)
Jun 09, 2023 6.512 6.553 6.384 6.448 62,252 -0.01(-0.14%)
Jun 08, 2023 6.494 6.503 6.375 6.457 60,540 -0.08(-1.26%)
Jun 07, 2023 6.650 6.723 6.448 6.540 115,475 -0.06(-0.83%)
Jun 06, 2023 6.283 6.645 6.173 6.595 271,447 +0.39(+6.36%)
Jun 05, 2023 6.063 6.384 6.056 6.201 148,753 +0.15(+2.42%)
Jun 02, 2023 6.017 6.145 5.925 6.054 132,844 +0.11(+1.85%)
Jun 01, 2023 5.870 6.026 5.779 5.944 163,348 +0.15(+2.53%)
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%)
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.