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

Cresud Sacif ADR (NQ: CRESY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 8.932 9.256 8.932 9.103 255,479 +0.12(+1.38%)
Apr 29, 2024 8.798 9.075 8.741 8.979 158,465 +0.17(+1.95%)
Apr 26, 2024 8.808 8.932 8.741 8.808 132,434 +0.05(+0.54%)
Apr 25, 2024 8.645 8.798 8.550 8.760 82,028 +0.04(+0.44%)
Apr 24, 2024 8.998 9.113 8.684 8.722 84,941 -0.35(-3.89%)
Apr 23, 2024 9.170 9.294 8.941 9.075 239,644 -0.10(-1.04%)
Apr 22, 2024 8.741 9.266 8.684 9.170 230,530 +0.42(+4.80%)
Apr 19, 2024 8.378 8.760 8.354 8.750 166,381 +0.37(+4.44%)
Apr 18, 2024 8.350 8.483 8.321 8.378 101,149 +0.05(+0.57%)
Apr 17, 2024 8.378 8.512 8.159 8.330 166,637 -0.04(-0.46%)
Apr 16, 2024 8.502 8.502 8.225 8.369 228,065 -0.18(-2.12%)
Apr 15, 2024 9.018 9.037 8.512 8.550 223,174 -0.37(-4.17%)
Apr 12, 2024 9.237 9.275 8.884 8.922 224,299 -0.29(-3.11%)
Apr 11, 2024 9.151 9.294 8.979 9.208 101,410 +0.07(+0.73%)
Apr 10, 2024 9.180 9.180 8.803 9.142 209,557 -0.18(-1.94%)
Apr 09, 2024 9.256 9.666 9.235 9.323 322,465 +0.08(+0.83%)
Apr 08, 2024 9.437 9.532 9.189 9.247 472,448 +0.09(+0.94%)
Apr 05, 2024 8.674 9.180 8.658 9.161 245,357 +0.35(+4.01%)
Apr 04, 2024 8.760 8.932 8.588 8.808 188,250 +0.14(+1.65%)
Apr 03, 2024 8.474 8.731 8.376 8.664 160,665 +0.24(+2.83%)
Apr 02, 2024 8.598 8.598 8.311 8.426 118,695 -0.13(-1.56%)
Apr 01, 2024 8.483 8.617 8.416 8.559 121,775 +0.04(+0.45%)
Mar 28, 2024 8.235 8.502 8.502 8.521 196,226 +0.35(+4.32%)
Mar 27, 2024 8.235 8.235 8.073 8.168 70,324 -0.04(-0.47%)
Mar 26, 2024 8.283 8.397 8.111 8.206 142,155 -0.14(-1.71%)
Mar 25, 2024 8.445 8.550 8.302 8.350 185,421 -0.04(-0.46%)
Mar 22, 2024 8.330 8.454 8.197 8.388 157,227 +0.05(+0.57%)
Mar 21, 2024 8.140 8.388 7.973 8.340 268,156 +0.29(+3.55%)
Mar 20, 2024 7.777 8.063 7.739 8.054 280,431 +0.32(+4.20%)
Mar 19, 2024 7.872 8.066 7.710 7.729 218,152 -0.24(-2.99%)
Mar 18, 2024 7.634 8.073 7.615 7.968 295,282 +0.35(+4.64%)
Mar 15, 2024 7.567 7.787 7.510 7.615 60,989 +0.07(+0.89%)
Mar 14, 2024 7.748 7.758 7.538 7.548 110,718 -0.20(-2.59%)
Mar 13, 2024 7.615 7.958 7.615 7.748 323,108 +0.13(+1.75%)
Mar 12, 2024 7.586 7.624 7.472 7.615 131,708 +0.10(+1.40%)
Mar 11, 2024 7.538 7.609 7.386 7.510 196,453 -0.13(-1.75%)
Mar 08, 2024 7.624 7.673 7.486 7.643 137,415 +0.09(+1.14%)
Mar 07, 2024 7.624 7.729 7.491 7.558 165,125 -0.17(-2.22%)
Mar 06, 2024 7.443 7.758 7.405 7.729 273,810 +0.36(+4.92%)
Mar 05, 2024 7.548 7.548 7.319 7.367 118,156 -0.01(-0.13%)
Mar 04, 2024 7.825 7.934 7.367 7.376 273,517 -0.11(-1.53%)
Mar 01, 2024 7.443 7.784 7.367 7.491 171,337 +0.02(+0.26%)
Feb 29, 2024 7.510 7.586 7.367 7.472 163,644 +0.06(+0.77%)
Feb 28, 2024 7.643 7.691 7.405 7.414 196,543 -0.28(-3.60%)
Feb 27, 2024 8.061 8.061 7.605 7.691 157,229 -0.21(-2.66%)
Feb 26, 2024 7.787 7.989 7.643 7.901 255,492 +0.07(+0.85%)
Feb 23, 2024 7.958 8.035 7.748 7.834 185,510 -0.12(-1.56%)
Feb 22, 2024 7.901 8.202 7.796 7.958 178,650 +0.07(+0.85%)
Feb 21, 2024 8.016 8.082 7.863 7.892 154,176 -0.12(-1.55%)
Feb 20, 2024 7.939 8.178 7.844 8.016 291,836 +0.01(+0.12%)
Feb 16, 2024 8.359 8.464 7.977 8.006 183,958 -0.03(-0.36%)
Feb 15, 2024 7.911 8.149 7.777 8.035 232,597 +0.24(+3.06%)
Feb 14, 2024 7.558 7.872 7.558 7.796 206,704 +0.17(+2.25%)
Feb 13, 2024 7.748 7.758 7.558 7.624 158,002 -0.20(-2.56%)
Feb 12, 2024 7.825 8.035 7.825 7.825 112,926 +0.00(+0.00%)
Feb 09, 2024 7.729 8.063 7.701 7.825 264,954 +0.13(+1.74%)
Feb 08, 2024 8.101 8.225 7.653 7.691 258,381 -0.43(-5.29%)
Feb 07, 2024 8.111 8.216 7.825 8.121 370,819 -0.31(-3.62%)
Feb 06, 2024 8.483 8.579 8.364 8.426 234,780 -0.06(-0.67%)
Feb 05, 2024 8.932 8.960 8.273 8.483 349,087 -0.45(-5.02%)
Feb 02, 2024 8.960 9.042 8.855 8.932 105,684 +0.00(+0.00%)
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.