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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2020 2.277 2.389 2.244 2.327 143,344 +0.05(+2.18%)
Sep 29, 2020 2.360 2.360 2.277 2.277 152,016 -0.06(-2.48%)
Sep 28, 2020 2.550 2.550 2.302 2.335 221,296 -0.18(-7.24%)
Sep 25, 2020 2.410 2.517 2.261 2.517 213,625 +0.14(+5.92%)
Sep 24, 2020 2.170 2.393 2.161 2.377 248,535 +0.17(+7.89%)
Sep 23, 2020 2.302 2.310 2.153 2.203 221,666 -0.07(-2.92%)
Sep 22, 2020 2.352 2.377 2.236 2.269 164,764 -0.06(-2.49%)
Sep 21, 2020 2.410 2.426 2.294 2.327 397,025 -0.14(-5.70%)
Sep 18, 2020 2.451 2.517 2.393 2.468 124,262 +0.02(+1.02%)
Sep 17, 2020 2.418 2.468 2.385 2.443 147,073 +0.00(+0.00%)
Sep 16, 2020 2.493 2.542 2.418 2.443 268,253 -0.07(-2.64%)
Sep 15, 2020 2.526 2.575 2.493 2.509 124,387 -0.02(-0.66%)
Sep 14, 2020 2.534 2.592 2.526 2.526 87,977 +0.01(+0.33%)
Sep 11, 2020 2.575 2.608 2.509 2.517 217,852 -0.07(-2.56%)
Sep 10, 2020 2.642 2.675 2.575 2.584 133,894 -0.04(-1.58%)
Sep 09, 2020 2.733 2.766 2.625 2.625 145,348 -0.12(-4.23%)
Sep 08, 2020 2.708 2.890 2.692 2.741 111,876 -0.06(-2.07%)
Sep 04, 2020 2.766 2.832 2.658 2.799 277,266 +0.04(+1.50%)
Sep 03, 2020 2.807 2.849 2.708 2.758 156,406 -0.05(-1.77%)
Sep 02, 2020 2.840 2.865 2.716 2.807 125,889 -0.04(-1.45%)
Sep 01, 2020 2.890 2.925 2.766 2.849 262,955 +0.03(+1.18%)
Aug 31, 2020 3.047 3.047 2.815 2.815 279,326 -0.17(-5.82%)
Aug 28, 2020 2.758 3.039 2.758 2.989 238,502 +0.23(+8.41%)
Aug 27, 2020 2.815 2.821 2.691 2.758 193,755 -0.07(-2.63%)
Aug 26, 2020 2.832 2.890 2.791 2.832 124,784 -0.01(-0.29%)
Aug 25, 2020 2.741 2.915 2.683 2.840 254,667 +0.10(+3.63%)
Aug 24, 2020 2.931 2.940 2.650 2.741 649,565 -0.20(-6.76%)
Aug 21, 2020 2.907 2.956 2.882 2.940 369,648 +0.02(+0.57%)
Aug 20, 2020 2.898 2.931 2.857 2.923 129,875 +0.02(+0.57%)
Aug 19, 2020 2.882 2.973 2.849 2.907 190,716 +0.01(+0.29%)
Aug 18, 2020 2.940 2.981 2.758 2.898 407,686 -0.07(-2.23%)
Aug 17, 2020 2.733 3.031 2.683 2.965 604,931 +0.24(+8.81%)
Aug 14, 2020 2.691 2.782 2.666 2.724 126,798 +0.02(+0.92%)
Aug 13, 2020 2.691 2.774 2.675 2.700 313,525 -0.01(-0.31%)
Aug 12, 2020 2.749 2.778 2.642 2.708 263,161 -0.03(-1.21%)
Aug 11, 2020 2.815 2.865 2.741 2.741 170,360 -0.07(-2.65%)
Aug 10, 2020 2.923 2.998 2.815 2.815 184,079 -0.10(-3.41%)
Aug 07, 2020 2.981 2.989 2.840 2.915 284,512 -0.06(-1.95%)
Aug 06, 2020 2.956 3.031 2.931 2.973 272,524 -0.02(-0.55%)
Aug 05, 2020 3.155 3.245 2.965 2.989 341,541 -0.13(-4.24%)
Aug 04, 2020 3.511 3.594 3.097 3.122 858,261 -0.17(-5.04%)
Aug 03, 2020 2.989 3.337 2.907 3.287 400,799 +0.26(+8.47%)
Jul 31, 2020 3.097 3.151 3.022 3.031 163,630 -0.06(-1.88%)
Jul 30, 2020 3.246 3.246 3.080 3.089 177,082 -0.19(-5.81%)
Jul 29, 2020 3.337 3.428 3.259 3.279 141,365 -0.03(-1.00%)
Jul 28, 2020 3.362 3.436 3.304 3.312 258,949 -0.07(-1.96%)
Jul 27, 2020 3.180 3.424 3.180 3.379 226,724 +0.22(+7.09%)
Jul 24, 2020 3.172 3.196 3.089 3.155 163,993 -0.02(-0.52%)
Jul 23, 2020 3.031 3.246 2.989 3.172 635,469 +0.16(+5.22%)
Jul 22, 2020 2.956 3.064 2.923 3.014 584,654 +0.07(+2.53%)
Jul 21, 2020 3.006 3.138 2.931 2.940 509,299 -0.02(-0.84%)
Jul 20, 2020 3.022 3.072 2.940 2.965 206,543 -0.06(-1.92%)
Jul 17, 2020 3.080 3.080 2.915 3.022 142,739 +0.04(+1.39%)
Jul 16, 2020 2.981 3.027 2.946 2.981 24,379 -0.00(-0.14%)
Jul 15, 2020 3.006 3.116 2.973 2.985 231,723 +0.05(+1.55%)
Jul 14, 2020 2.973 2.989 2.890 2.940 72,103 -0.05(-1.66%)
Jul 13, 2020 2.956 3.179 2.890 2.989 332,186 +0.08(+2.85%)
Jul 10, 2020 2.865 3.022 2.749 2.907 388,608 +0.06(+2.03%)
Jul 09, 2020 3.022 3.022 2.791 2.849 164,472 -0.19(-6.27%)
Jul 08, 2020 3.089 3.089 2.915 3.039 252,140 -0.05(-1.61%)
Jul 07, 2020 3.213 3.329 2.956 3.089 440,557 -0.37(-10.77%)
Jul 06, 2020 2.493 3.519 2.493 3.461 2,219,252 +0.99(+39.80%)
Jul 02, 2020 2.443 2.542 2.410 2.476 173,654 +0.02(+1.01%)
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.