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 10, 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 (%)
Oct 31, 2019 4.091 4.277 4.091 4.240 274,983 +0.14(+3.43%)
Oct 30, 2019 4.174 4.219 4.033 4.099 237,082 -0.08(-1.98%)
Oct 29, 2019 4.099 4.232 4.033 4.182 122,571 +0.07(+1.61%)
Oct 28, 2019 4.182 4.339 4.091 4.116 183,010 -0.07(-1.58%)
Oct 25, 2019 4.182 4.289 4.149 4.182 166,287 +0.00(+0.00%)
Oct 24, 2019 4.265 4.298 4.149 4.182 91,386 -0.05(-1.17%)
Oct 23, 2019 4.223 4.530 4.149 4.232 214,096 +0.01(+0.20%)
Oct 22, 2019 4.265 4.356 4.182 4.223 179,716 +0.01(+0.20%)
Oct 21, 2019 4.140 4.215 4.124 4.215 581,611 +0.08(+2.00%)
Oct 18, 2019 4.182 4.265 4.124 4.132 166,408 -0.05(-1.19%)
Oct 17, 2019 4.273 4.311 4.165 4.182 143,275 -0.07(-1.56%)
Oct 16, 2019 4.347 4.364 4.174 4.248 162,611 -0.08(-1.91%)
Oct 15, 2019 4.430 4.430 4.331 4.331 185,972 -0.09(-2.06%)
Oct 14, 2019 4.505 4.563 4.414 4.422 51,037 -0.16(-3.44%)
Oct 11, 2019 4.538 4.662 4.538 4.579 62,312 +0.05(+1.10%)
Oct 10, 2019 4.472 4.546 4.405 4.530 84,320 +0.08(+1.86%)
Oct 09, 2019 4.637 4.654 4.430 4.447 206,234 -0.17(-3.59%)
Oct 08, 2019 4.712 4.712 4.596 4.612 75,371 -0.14(-2.96%)
Oct 07, 2019 4.695 4.819 4.687 4.753 379,704 +0.07(+1.59%)
Oct 04, 2019 4.704 4.712 4.621 4.679 155,177 +0.04(+0.89%)
Oct 03, 2019 4.720 4.877 4.612 4.637 225,078 -0.15(-3.11%)
Oct 02, 2019 4.737 4.861 4.629 4.786 98,263 +0.02(+0.35%)
Oct 01, 2019 4.894 4.919 4.641 4.770 85,281 -0.12(-2.54%)
Sep 30, 2019 5.068 5.126 4.886 4.894 118,395 -0.18(-3.59%)
Sep 27, 2019 4.927 5.142 4.820 5.076 212,055 +0.16(+3.20%)
Sep 26, 2019 4.795 4.919 4.795 4.919 87,220 +0.16(+3.30%)
Sep 25, 2019 4.745 4.802 4.629 4.761 108,330 +0.02(+0.35%)
Sep 24, 2019 4.935 5.026 4.728 4.745 61,097 -0.17(-3.54%)
Sep 23, 2019 5.010 5.060 4.853 4.919 134,301 -0.09(-1.82%)
Sep 20, 2019 5.076 5.233 4.985 5.010 56,999 -0.08(-1.63%)
Sep 19, 2019 5.043 5.159 5.026 5.093 82,997 +0.05(+0.99%)
Sep 18, 2019 4.935 5.060 4.927 5.043 97,299 +0.12(+2.35%)
Sep 17, 2019 4.927 4.985 4.902 4.927 140,254 +0.00(+0.00%)
Sep 16, 2019 4.819 5.018 4.819 4.927 146,848 +0.14(+2.94%)
Sep 13, 2019 4.944 5.140 4.770 4.786 117,500 -0.17(-3.51%)
Sep 12, 2019 5.167 5.184 4.869 4.960 128,578 -0.17(-3.39%)
Sep 11, 2019 5.209 5.341 5.060 5.134 369,735 -0.08(-1.59%)
Sep 10, 2019 5.291 5.383 5.142 5.217 184,669 -0.07(-1.25%)
Sep 09, 2019 5.391 5.573 5.258 5.283 189,055 -0.12(-2.15%)
Sep 06, 2019 5.308 5.540 5.275 5.399 329,918 +0.11(+2.03%)
Sep 05, 2019 5.192 5.432 5.159 5.291 237,124 +0.16(+3.06%)
Sep 04, 2019 4.811 5.411 4.811 5.134 374,702 +0.26(+5.26%)
Sep 03, 2019 4.753 5.013 4.679 4.877 2,847,194 +0.21(+4.43%)
Aug 30, 2019 4.637 4.869 4.389 4.670 1,590,540 +0.07(+1.44%)
Aug 29, 2019 4.877 5.101 4.579 4.604 319,085 -0.19(-3.97%)
Aug 28, 2019 4.563 4.911 4.505 4.795 208,261 +0.21(+4.51%)
Aug 27, 2019 4.853 4.853 4.472 4.588 517,034 -0.25(-5.14%)
Aug 26, 2019 4.968 5.134 4.811 4.836 117,641 -0.12(-2.34%)
Aug 23, 2019 5.192 5.196 4.894 4.952 111,582 -0.20(-3.86%)
Aug 22, 2019 5.068 5.176 4.927 5.151 194,327 +0.14(+2.81%)
Aug 21, 2019 4.968 5.151 4.911 5.010 306,544 +0.08(+1.68%)
Aug 20, 2019 4.803 4.968 4.761 4.927 529,165 +0.12(+2.59%)
Aug 19, 2019 5.308 5.383 4.803 4.803 358,207 -0.43(-8.23%)
Aug 16, 2019 5.358 5.455 5.192 5.233 325,571 +0.02(+0.48%)
Aug 15, 2019 4.968 5.258 4.935 5.209 414,218 +0.30(+6.07%)
Aug 14, 2019 5.142 5.283 4.853 4.911 716,622 -0.23(-4.51%)
Aug 13, 2019 5.606 5.697 5.101 5.142 1,359,497 +0.04(+0.81%)
Aug 12, 2019 6.293 6.293 5.060 5.101 1,391,215 -3.14(-38.09%)
Aug 09, 2019 7.618 8.285 7.552 8.239 336,077 +0.55(+7.10%)
Aug 08, 2019 8.041 8.115 7.660 7.693 113,658 -0.21(-2.62%)
Aug 07, 2019 7.966 7.966 7.759 7.900 48,590 -0.10(-1.24%)
Aug 06, 2019 8.198 8.347 7.916 7.999 88,644 -0.20(-2.42%)
Aug 05, 2019 8.355 8.591 8.061 8.198 149,709 -0.24(-2.85%)
Aug 02, 2019 8.281 8.529 8.281 8.438 105,786 +0.05(+0.59%)
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.