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

Cresud Sacif ADR (NQ: CRESY )

8.447 +0.157 (+1.90%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 13, 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, 2021 4.016 4.103 3.958 4.033 227,422 +0.01(+0.21%)
Sep 29, 2021 4.116 4.116 3.958 4.024 167,387 -0.03(-0.82%)
Sep 28, 2021 4.116 4.289 4.058 4.058 150,575 -0.14(-3.35%)
Sep 27, 2021 4.066 4.198 4.016 4.198 127,612 +0.13(+3.26%)
Sep 24, 2021 4.140 4.198 4.016 4.066 111,395 -0.12(-2.77%)
Sep 23, 2021 4.140 4.238 4.099 4.182 132,270 +0.07(+1.61%)
Sep 22, 2021 4.107 4.207 4.091 4.116 152,383 +0.03(+0.81%)
Sep 21, 2021 4.058 4.213 3.991 4.082 123,820 +0.06(+1.44%)
Sep 20, 2021 4.198 4.198 3.950 4.024 310,523 -0.27(-6.36%)
Sep 17, 2021 4.704 4.704 4.281 4.298 314,511 -0.23(-5.12%)
Sep 16, 2021 4.737 4.737 4.430 4.530 197,539 +0.01(+0.18%)
Sep 15, 2021 4.761 4.791 4.455 4.521 259,111 +0.00(+0.00%)
Sep 14, 2021 4.679 4.704 4.480 4.521 142,037 -0.11(-2.33%)
Sep 13, 2021 4.803 4.803 4.534 4.629 210,321 +0.22(+4.88%)
Sep 10, 2021 4.646 4.654 4.356 4.414 129,215 -0.17(-3.62%)
Sep 09, 2021 4.662 4.745 4.579 4.579 72,109 -0.10(-2.12%)
Sep 08, 2021 4.836 4.869 4.579 4.679 149,748 -0.19(-3.91%)
Sep 07, 2021 4.646 4.911 4.579 4.869 144,518 +0.22(+4.81%)
Sep 03, 2021 4.737 4.786 4.621 4.646 50,695 -0.07(-1.58%)
Sep 02, 2021 4.770 4.861 4.720 4.720 53,573 -0.02(-0.35%)
Sep 01, 2021 4.828 4.901 4.713 4.737 62,149 -0.08(-1.72%)
Aug 31, 2021 4.919 5.010 4.728 4.819 137,836 -0.08(-1.69%)
Aug 30, 2021 4.720 4.927 4.596 4.902 274,767 +0.21(+4.41%)
Aug 27, 2021 4.546 4.714 4.546 4.695 185,484 +0.15(+3.28%)
Aug 26, 2021 4.588 4.629 4.464 4.546 82,798 +0.00(+0.00%)
Aug 25, 2021 4.654 4.679 4.521 4.546 170,129 -0.10(-2.14%)
Aug 24, 2021 4.521 4.695 4.488 4.646 117,625 +0.17(+3.70%)
Aug 23, 2021 4.455 4.505 4.414 4.480 205,560 +0.07(+1.69%)
Aug 20, 2021 4.347 4.542 4.281 4.405 161,996 +0.16(+3.70%)
Aug 19, 2021 4.405 4.488 4.245 4.248 449,805 -0.26(-5.87%)
Aug 18, 2021 4.646 4.728 4.472 4.513 209,059 -0.16(-3.37%)
Aug 17, 2021 4.761 4.761 4.463 4.670 196,679 -0.10(-2.08%)
Aug 16, 2021 4.844 4.877 4.761 4.770 60,996 -0.11(-2.21%)
Aug 13, 2021 4.985 5.043 4.844 4.877 83,956 -0.13(-2.64%)
Aug 12, 2021 4.853 5.118 4.720 5.010 306,819 +0.14(+2.89%)
Aug 11, 2021 4.985 4.985 4.836 4.869 198,371 -0.12(-2.33%)
Aug 10, 2021 4.968 5.068 4.894 4.985 58,142 +0.02(+0.33%)
Aug 09, 2021 5.084 5.134 4.902 4.968 121,113 -0.12(-2.28%)
Aug 06, 2021 5.225 5.225 4.993 5.084 125,875 -0.07(-1.44%)
Aug 05, 2021 5.192 5.242 5.151 5.159 76,404 +0.02(+0.48%)
Aug 04, 2021 5.142 5.143 5.060 5.134 50,898 +0.01(+0.16%)
Aug 03, 2021 5.275 5.374 5.051 5.126 121,055 -0.13(-2.52%)
Aug 02, 2021 5.258 5.333 5.217 5.258 90,145 +0.05(+0.95%)
Jul 30, 2021 5.374 5.387 5.142 5.209 92,315 -0.13(-2.48%)
Jul 29, 2021 5.341 5.374 5.258 5.341 100,045 +0.10(+1.90%)
Jul 28, 2021 5.200 5.316 5.051 5.242 136,006 +0.12(+2.43%)
Jul 27, 2021 5.283 5.300 5.051 5.118 93,448 -0.18(-3.44%)
Jul 26, 2021 5.209 5.424 5.209 5.300 114,256 +0.04(+0.79%)
Jul 23, 2021 5.441 5.441 5.254 5.258 51,289 -0.12(-2.31%)
Jul 22, 2021 5.383 5.474 5.283 5.383 229,363 +0.07(+1.40%)
Jul 21, 2021 5.060 5.316 5.060 5.308 111,605 +0.28(+5.60%)
Jul 20, 2021 4.944 5.076 4.853 5.026 117,984 +0.17(+3.58%)
Jul 19, 2021 5.010 5.084 4.670 4.853 458,487 -0.37(-7.13%)
Jul 16, 2021 5.366 5.366 5.225 5.225 84,920 -0.14(-2.62%)
Jul 15, 2021 5.391 5.482 5.291 5.366 61,917 -0.10(-1.82%)
Jul 14, 2021 5.623 5.664 5.349 5.465 151,120 -0.10(-1.79%)
Jul 13, 2021 5.383 5.590 5.325 5.565 160,110 +0.13(+2.44%)
Jul 12, 2021 5.556 5.582 5.392 5.432 72,542 -0.19(-3.39%)
Jul 09, 2021 5.432 5.672 5.383 5.623 275,607 +0.24(+4.46%)
Jul 08, 2021 5.093 5.407 5.093 5.383 110,443 +0.12(+2.36%)
Jul 07, 2021 5.267 5.333 5.035 5.258 238,450 -0.02(-0.47%)
Jul 06, 2021 5.465 5.465 5.167 5.283 265,952 -0.12(-2.30%)
Jul 02, 2021 5.126 5.465 5.035 5.407 266,176 +0.27(+5.32%)
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.