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 (%)
Sep 30, 2020 2.285 2.397 2.252 2.335 142,846 +0.05(+2.18%)
Sep 29, 2020 2.368 2.368 2.285 2.285 151,487 -0.06(-2.48%)
Sep 28, 2020 2.559 2.559 2.310 2.343 220,527 -0.18(-7.24%)
Sep 25, 2020 2.418 2.526 2.269 2.526 212,883 +0.14(+5.92%)
Sep 24, 2020 2.177 2.402 2.169 2.385 247,671 +0.17(+7.90%)
Sep 23, 2020 2.310 2.318 2.161 2.210 220,895 -0.07(-2.92%)
Sep 22, 2020 2.360 2.385 2.244 2.277 164,192 -0.06(-2.49%)
Sep 21, 2020 2.418 2.435 2.302 2.335 395,645 -0.14(-5.70%)
Sep 18, 2020 2.460 2.526 2.402 2.476 123,831 +0.02(+1.02%)
Sep 17, 2020 2.426 2.476 2.393 2.451 146,562 +0.00(+0.00%)
Sep 16, 2020 2.501 2.551 2.426 2.451 267,321 -0.07(-2.64%)
Sep 15, 2020 2.534 2.584 2.501 2.518 123,955 -0.02(-0.66%)
Sep 14, 2020 2.543 2.601 2.534 2.534 87,672 +0.01(+0.33%)
Sep 11, 2020 2.584 2.618 2.518 2.526 217,095 -0.07(-2.56%)
Sep 10, 2020 2.651 2.684 2.584 2.593 133,429 -0.04(-1.58%)
Sep 09, 2020 2.742 2.775 2.634 2.634 144,843 -0.12(-4.23%)
Sep 08, 2020 2.717 2.900 2.701 2.751 111,487 -0.06(-2.07%)
Sep 04, 2020 2.775 2.842 2.667 2.809 276,303 +0.04(+1.50%)
Sep 03, 2020 2.817 2.859 2.717 2.767 155,863 -0.05(-1.77%)
Sep 02, 2020 2.850 2.875 2.726 2.817 125,452 -0.04(-1.45%)
Sep 01, 2020 2.900 2.935 2.775 2.859 262,041 +0.03(+1.18%)
Aug 31, 2020 3.058 3.058 2.825 2.825 278,356 -0.17(-5.82%)
Aug 28, 2020 2.767 3.050 2.767 3.000 237,673 +0.23(+8.41%)
Aug 27, 2020 2.825 2.831 2.701 2.767 193,082 -0.07(-2.63%)
Aug 26, 2020 2.842 2.900 2.800 2.842 124,350 -0.01(-0.29%)
Aug 25, 2020 2.751 2.925 2.692 2.850 253,782 +0.10(+3.63%)
Aug 24, 2020 2.942 2.950 2.659 2.751 647,308 -0.20(-6.76%)
Aug 21, 2020 2.917 2.967 2.892 2.950 368,364 +0.02(+0.57%)
Aug 20, 2020 2.908 2.942 2.867 2.933 129,424 +0.02(+0.57%)
Aug 19, 2020 2.892 2.983 2.859 2.917 190,053 +0.01(+0.29%)
Aug 18, 2020 2.950 2.991 2.767 2.908 406,269 -0.07(-2.23%)
Aug 17, 2020 2.742 3.041 2.692 2.975 602,829 +0.24(+8.81%)
Aug 14, 2020 2.701 2.792 2.676 2.734 126,358 +0.02(+0.92%)
Aug 13, 2020 2.701 2.784 2.684 2.709 312,435 -0.01(-0.31%)
Aug 12, 2020 2.759 2.788 2.651 2.717 262,247 -0.03(-1.21%)
Aug 11, 2020 2.825 2.875 2.751 2.751 169,768 -0.07(-2.65%)
Aug 10, 2020 2.933 3.008 2.825 2.825 183,439 -0.10(-3.41%)
Aug 07, 2020 2.991 3.000 2.850 2.925 283,523 -0.06(-1.95%)
Aug 06, 2020 2.967 3.041 2.942 2.983 271,577 -0.02(-0.55%)
Aug 05, 2020 3.166 3.257 2.975 3.000 340,354 -0.13(-4.24%)
Aug 04, 2020 3.523 3.606 3.108 3.133 855,279 -0.17(-5.04%)
Aug 03, 2020 3.000 3.349 2.917 3.299 399,406 +0.26(+8.47%)
Jul 31, 2020 3.108 3.162 3.033 3.041 163,062 -0.06(-1.88%)
Jul 30, 2020 3.257 3.257 3.091 3.100 176,467 -0.19(-5.81%)
Jul 29, 2020 3.349 3.440 3.270 3.291 140,873 -0.03(-1.00%)
Jul 28, 2020 3.374 3.448 3.316 3.324 258,050 -0.07(-1.96%)
Jul 27, 2020 3.191 3.436 3.191 3.390 225,936 +0.22(+7.09%)
Jul 24, 2020 3.183 3.208 3.100 3.166 163,423 -0.02(-0.52%)
Jul 23, 2020 3.041 3.257 3.000 3.183 633,261 +0.16(+5.22%)
Jul 22, 2020 2.967 3.075 2.933 3.025 582,623 +0.07(+2.53%)
Jul 21, 2020 3.016 3.149 2.942 2.950 507,529 -0.02(-0.84%)
Jul 20, 2020 3.033 3.083 2.950 2.975 205,825 -0.06(-1.92%)
Jul 17, 2020 3.091 3.091 2.925 3.033 142,243 +0.04(+1.39%)
Jul 16, 2020 2.991 3.037 2.956 2.991 24,294 -0.00(-0.14%)
Jul 15, 2020 3.016 3.127 2.983 2.996 230,917 +0.05(+1.55%)
Jul 14, 2020 2.983 3.000 2.900 2.950 71,853 -0.05(-1.66%)
Jul 13, 2020 2.967 3.190 2.900 3.000 331,032 +0.08(+2.85%)
Jul 10, 2020 2.875 3.033 2.759 2.917 387,257 +0.06(+2.03%)
Jul 09, 2020 3.033 3.033 2.800 2.859 163,901 -0.19(-6.27%)
Jul 08, 2020 3.100 3.100 2.925 3.050 251,263 -0.05(-1.61%)
Jul 07, 2020 3.224 3.341 2.967 3.100 439,026 -0.37(-10.77%)
Jul 06, 2020 2.501 3.532 2.501 3.473 2,211,541 +0.99(+39.80%)
Jul 02, 2020 2.451 2.551 2.418 2.485 173,050 +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.