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, 2022 4.347 4.476 4.331 4.389 71,302 +0.07(+1.73%)
Oct 28, 2022 4.289 4.372 4.240 4.314 61,694 +0.02(+0.39%)
Oct 27, 2022 4.314 4.397 4.157 4.298 188,012 -0.13(-2.99%)
Oct 26, 2022 4.430 4.496 4.364 4.430 75,731 +0.04(+0.94%)
Oct 25, 2022 4.281 4.405 4.256 4.389 78,721 +0.16(+3.72%)
Oct 24, 2022 4.331 4.339 4.223 4.232 70,375 -0.12(-2.67%)
Oct 21, 2022 4.190 4.455 4.182 4.347 68,939 +0.12(+2.94%)
Oct 20, 2022 4.265 4.434 4.185 4.223 62,468 -0.06(-1.35%)
Oct 19, 2022 4.414 4.422 4.273 4.281 68,171 -0.16(-3.54%)
Oct 18, 2022 4.588 4.596 4.381 4.439 55,586 -0.03(-0.74%)
Oct 17, 2022 4.397 4.596 4.357 4.472 143,485 +0.16(+3.65%)
Oct 14, 2022 4.505 4.505 4.232 4.314 70,812 -0.10(-2.25%)
Oct 13, 2022 4.157 4.538 4.149 4.414 91,789 +0.04(+0.95%)
Oct 12, 2022 4.422 4.422 4.157 4.372 136,258 +0.01(+0.19%)
Oct 11, 2022 4.596 4.596 4.289 4.364 118,556 -0.16(-3.48%)
Oct 10, 2022 4.381 4.579 4.364 4.521 63,185 +0.16(+3.61%)
Oct 07, 2022 4.505 4.596 4.323 4.364 59,338 -0.16(-3.48%)
Oct 06, 2022 4.604 4.695 4.496 4.521 73,986 -0.09(-1.97%)
Oct 05, 2022 4.641 4.708 4.538 4.612 56,244 -0.08(-1.76%)
Oct 04, 2022 4.803 4.929 4.687 4.695 112,913 -0.03(-0.70%)
Oct 03, 2022 4.546 4.819 4.513 4.728 183,753 +0.20(+4.39%)
Sep 30, 2022 4.505 4.675 4.215 4.530 249,785 +0.02(+0.37%)
Sep 29, 2022 4.472 4.571 4.372 4.513 65,638 -0.08(-1.80%)
Sep 28, 2022 4.530 4.645 4.347 4.596 145,945 +0.12(+2.59%)
Sep 27, 2022 4.422 4.679 4.414 4.480 123,486 +0.07(+1.50%)
Sep 26, 2022 4.447 4.604 4.372 4.414 112,369 -0.11(-2.38%)
Sep 23, 2022 4.637 4.637 4.422 4.521 195,877 -0.26(-5.37%)
Sep 22, 2022 4.737 4.886 4.695 4.778 108,973 +0.07(+1.58%)
Sep 21, 2022 4.968 4.968 4.670 4.704 228,200 -0.19(-3.89%)
Sep 20, 2022 4.960 5.051 4.731 4.894 137,052 -0.15(-2.96%)
Sep 19, 2022 4.695 5.060 4.695 5.043 202,826 +0.26(+5.55%)
Sep 16, 2022 4.770 5.051 4.687 4.778 201,281 -0.10(-2.04%)
Sep 15, 2022 5.093 5.217 4.770 4.877 238,250 -0.37(-7.10%)
Sep 14, 2022 5.051 5.283 5.051 5.250 99,099 +0.15(+2.92%)
Sep 13, 2022 5.416 5.432 5.060 5.101 137,414 -0.31(-5.81%)
Sep 12, 2022 5.590 5.715 5.366 5.416 116,751 -0.11(-1.95%)
Sep 09, 2022 5.209 5.523 5.176 5.523 165,518 +0.39(+7.58%)
Sep 08, 2022 5.358 5.383 5.123 5.134 88,101 -0.21(-3.88%)
Sep 07, 2022 5.176 5.358 5.118 5.341 173,876 +0.11(+2.06%)
Sep 06, 2022 5.126 5.383 5.101 5.233 122,621 +0.15(+2.93%)
Sep 02, 2022 5.217 5.325 5.068 5.084 76,448 -0.08(-1.60%)
Sep 01, 2022 5.060 5.167 4.993 5.167 179,508 -0.01(-0.16%)
Aug 31, 2022 5.109 5.267 5.109 5.176 108,543 +0.00(+0.00%)
Aug 30, 2022 5.498 5.498 5.159 5.176 158,174 -0.36(-6.58%)
Aug 29, 2022 5.341 5.672 5.284 5.540 219,541 +0.09(+1.67%)
Aug 26, 2022 5.863 5.863 5.383 5.449 275,136 -0.34(-5.87%)
Aug 25, 2022 5.540 5.838 5.465 5.788 302,295 +0.29(+5.27%)
Aug 24, 2022 5.242 5.523 5.093 5.498 352,157 +0.31(+6.07%)
Aug 23, 2022 4.861 5.192 4.844 5.184 223,134 +0.32(+6.64%)
Aug 22, 2022 4.728 4.927 4.646 4.861 186,483 -0.05(-1.01%)
Aug 19, 2022 5.043 5.118 4.869 4.911 182,470 -0.23(-4.51%)
Aug 18, 2022 5.010 5.192 4.968 5.142 82,971 +0.12(+2.31%)
Aug 17, 2022 5.035 5.118 4.985 5.026 105,577 -0.12(-2.41%)
Aug 16, 2022 5.118 5.176 5.035 5.151 78,569 +0.07(+1.30%)
Aug 15, 2022 5.093 5.101 4.944 5.084 99,888 -0.06(-1.13%)
Aug 12, 2022 5.010 5.213 5.010 5.142 155,368 +0.12(+2.48%)
Aug 11, 2022 4.886 5.066 4.869 5.018 146,740 +0.19(+3.94%)
Aug 10, 2022 4.836 4.985 4.786 4.828 156,589 -0.06(-1.19%)
Aug 09, 2022 5.159 5.176 4.828 4.886 199,552 -0.29(-5.60%)
Aug 08, 2022 5.060 5.275 5.060 5.176 144,838 +0.06(+1.13%)
Aug 05, 2022 4.869 5.151 4.778 5.118 251,996 +0.14(+2.83%)
Aug 04, 2022 5.101 5.171 4.927 4.977 146,987 -0.07(-1.48%)
Aug 03, 2022 4.819 5.076 4.811 5.051 298,349 +0.23(+4.81%)
Aug 02, 2022 4.679 4.919 4.580 4.819 236,155 +0.16(+3.37%)
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.