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, 2023 6.713 6.768 6.493 6.612 164,963 -0.04(-0.55%)
Oct 30, 2023 6.704 6.932 6.484 6.649 358,996 -0.21(-3.07%)
Oct 27, 2023 6.878 7.051 6.768 6.859 100,762 -0.15(-2.09%)
Oct 26, 2023 7.042 7.097 6.841 7.006 99,684 -0.05(-0.78%)
Oct 25, 2023 6.887 7.207 6.823 7.060 205,517 +0.16(+2.39%)
Oct 24, 2023 6.786 7.006 6.768 6.896 450,262 +0.10(+1.48%)
Oct 23, 2023 6.905 7.033 6.740 6.795 608,334 -0.48(-6.54%)
Oct 20, 2023 7.161 7.298 7.006 7.271 76,430 +0.09(+1.27%)
Oct 19, 2023 7.737 7.737 7.079 7.179 224,309 -0.67(-8.51%)
Oct 18, 2023 7.618 7.920 7.463 7.847 339,042 +0.25(+3.25%)
Oct 17, 2023 7.390 7.655 7.234 7.600 195,842 +0.29(+4.00%)
Oct 16, 2023 7.060 7.463 7.042 7.307 147,428 +0.39(+5.69%)
Oct 13, 2023 7.051 7.198 6.814 6.914 70,446 -0.02(-0.26%)
Oct 12, 2023 6.868 7.262 6.818 6.932 218,444 -0.10(-1.43%)
Oct 11, 2023 6.329 7.326 6.246 7.033 502,821 +0.74(+11.69%)
Oct 10, 2023 6.411 6.465 6.173 6.297 86,653 -0.00(-0.07%)
Oct 09, 2023 5.981 6.448 5.945 6.301 164,147 +0.26(+4.24%)
Oct 06, 2023 5.990 6.201 5.849 6.045 77,051 +0.10(+1.69%)
Oct 05, 2023 5.780 5.990 5.762 5.945 66,922 +0.15(+2.52%)
Oct 04, 2023 5.743 5.880 5.634 5.798 114,519 +0.02(+0.32%)
Oct 03, 2023 5.853 6.027 5.689 5.780 106,460 -0.16(-2.77%)
Oct 02, 2023 6.064 6.173 5.881 5.945 216,830 -0.17(-2.84%)
Sep 29, 2023 6.365 6.411 6.045 6.118 91,378 -0.16(-2.62%)
Sep 28, 2023 6.256 6.375 6.219 6.283 64,515 +0.09(+1.48%)
Sep 27, 2023 6.045 6.237 6.045 6.192 88,598 +0.12(+1.96%)
Sep 26, 2023 6.182 6.251 6.054 6.073 109,548 -0.18(-2.92%)
Sep 25, 2023 6.356 6.279 6.182 6.256 77,426 -0.01(-0.15%)
Sep 22, 2023 6.246 6.384 6.237 6.265 46,710 -0.05(-0.72%)
Sep 21, 2023 6.356 6.439 6.201 6.311 123,449 -0.14(-2.13%)
Sep 20, 2023 6.612 6.887 6.411 6.448 54,769 -0.13(-1.95%)
Sep 19, 2023 6.676 6.859 6.539 6.576 60,373 -0.14(-2.04%)
Sep 18, 2023 6.585 6.731 6.548 6.713 116,033 +0.10(+1.52%)
Sep 15, 2023 6.594 6.814 6.539 6.612 36,959 -0.06(-0.96%)
Sep 14, 2023 6.777 6.814 6.548 6.676 67,212 +0.02(+0.27%)
Sep 13, 2023 6.576 6.814 6.530 6.658 95,906 +0.10(+1.53%)
Sep 12, 2023 6.137 6.640 6.137 6.557 211,653 +0.34(+5.44%)
Sep 11, 2023 6.173 6.347 6.036 6.219 182,026 +0.05(+0.74%)
Sep 08, 2023 6.356 6.429 6.100 6.173 277,015 -0.16(-2.46%)
Sep 07, 2023 6.539 6.603 6.239 6.329 240,062 -0.27(-4.16%)
Sep 06, 2023 6.868 6.868 6.530 6.603 179,684 -0.17(-2.56%)
Sep 05, 2023 7.042 7.161 6.759 6.777 217,764 -0.26(-3.64%)
Sep 01, 2023 7.362 7.362 7.033 7.033 147,416 -0.28(-3.87%)
Aug 31, 2023 7.371 7.371 7.115 7.317 172,869 -0.08(-1.11%)
Aug 30, 2023 7.381 7.545 7.344 7.399 59,241 -0.08(-1.10%)
Aug 29, 2023 7.536 7.655 7.454 7.481 55,510 -0.05(-0.61%)
Aug 28, 2023 7.307 7.600 7.243 7.527 86,217 +0.22(+3.00%)
Aug 25, 2023 7.307 7.381 7.051 7.307 137,882 +0.09(+1.27%)
Aug 24, 2023 7.582 7.682 7.161 7.216 171,373 -0.28(-3.78%)
Aug 23, 2023 7.188 7.545 7.188 7.499 147,625 +0.20(+2.76%)
Aug 22, 2023 6.969 7.353 6.969 7.298 135,822 +0.15(+2.05%)
Aug 21, 2023 7.326 7.390 7.051 7.152 88,497 -0.16(-2.25%)
Aug 18, 2023 7.134 7.353 7.051 7.317 131,545 +0.14(+1.91%)
Aug 17, 2023 7.060 7.289 7.042 7.179 122,662 +0.12(+1.68%)
Aug 16, 2023 6.814 7.198 6.521 7.060 180,556 +0.34(+5.03%)
Aug 15, 2023 6.896 6.979 6.676 6.722 300,128 -0.13(-1.87%)
Aug 14, 2023 6.832 7.253 6.311 6.850 397,188 +0.03(+0.40%)
Aug 11, 2023 6.759 6.942 6.745 6.823 126,325 +0.10(+1.50%)
Aug 10, 2023 6.786 6.830 6.685 6.722 89,736 +0.05(+0.68%)
Aug 09, 2023 6.695 6.850 6.603 6.676 162,004 -0.02(-0.27%)
Aug 08, 2023 6.457 6.814 6.457 6.695 243,904 +0.14(+2.09%)
Aug 07, 2023 6.521 6.695 6.459 6.557 134,842 -0.06(-0.97%)
Aug 04, 2023 6.750 6.859 6.557 6.621 116,007 -0.10(-1.50%)
Aug 03, 2023 6.868 6.996 6.631 6.722 111,945 -0.17(-2.52%)
Aug 02, 2023 7.079 7.175 6.850 6.896 157,179 -0.23(-3.21%)
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.