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

Cresud Sacif ADR (NQ: CRESY )

9.240 +0.060 (+0.65%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 26, 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 30, 2020 2.612 2.812 2.586 2.734 117,077 +0.09(+3.28%)
Oct 29, 2020 2.595 2.812 2.543 2.647 272,543 +0.02(+0.66%)
Oct 28, 2020 2.586 2.660 2.430 2.629 80,353 +0.04(+1.68%)
Oct 27, 2020 2.708 2.708 2.543 2.586 70,361 -0.10(-3.56%)
Oct 26, 2020 2.777 2.803 2.655 2.682 78,185 -0.10(-3.44%)
Oct 23, 2020 2.517 2.820 2.517 2.777 243,604 +0.26(+10.34%)
Oct 22, 2020 2.517 2.586 2.507 2.517 69,048 -0.01(-0.34%)
Oct 21, 2020 2.560 2.629 2.517 2.525 65,901 -0.03(-1.36%)
Oct 20, 2020 2.638 2.638 2.551 2.560 88,905 -0.02(-0.67%)
Oct 19, 2020 2.543 2.699 2.508 2.577 152,801 +0.02(+0.68%)
Oct 16, 2020 2.621 2.638 2.482 2.560 211,108 -0.05(-1.99%)
Oct 15, 2020 2.621 2.756 2.556 2.612 149,579 +0.00(+0.00%)
Oct 14, 2020 2.673 2.673 2.612 2.612 31,183 -0.05(-1.95%)
Oct 13, 2020 2.734 2.768 2.638 2.664 122,453 -0.05(-1.92%)
Oct 12, 2020 2.699 2.753 2.630 2.716 61,277 +0.02(+0.64%)
Oct 09, 2020 2.777 2.777 2.647 2.699 104,056 -0.06(-2.20%)
Oct 08, 2020 2.673 2.777 2.636 2.760 60,516 +0.10(+3.92%)
Oct 07, 2020 2.647 2.721 2.595 2.655 154,076 +0.02(+0.66%)
Oct 06, 2020 2.543 2.647 2.543 2.638 149,581 +0.11(+4.47%)
Oct 05, 2020 2.508 2.569 2.491 2.525 68,810 +0.03(+1.39%)
Oct 02, 2020 2.534 2.560 2.439 2.491 92,187 -0.08(-3.04%)
Oct 01, 2020 2.456 2.603 2.447 2.569 126,413 +0.13(+5.34%)
Sep 30, 2020 2.386 2.504 2.352 2.439 136,783 +0.05(+2.18%)
Sep 29, 2020 2.473 2.473 2.386 2.386 145,058 -0.06(-2.48%)
Sep 28, 2020 2.673 2.673 2.412 2.447 211,168 -0.19(-7.24%)
Sep 25, 2020 2.525 2.638 2.369 2.638 203,848 +0.15(+5.92%)
Sep 24, 2020 2.274 2.508 2.265 2.491 237,160 +0.18(+7.89%)
Sep 23, 2020 2.412 2.421 2.256 2.308 211,521 -0.07(-2.92%)
Sep 22, 2020 2.465 2.491 2.343 2.378 157,224 -0.06(-2.49%)
Sep 21, 2020 2.525 2.543 2.404 2.439 378,854 -0.15(-5.70%)
Sep 18, 2020 2.569 2.638 2.508 2.586 118,575 +0.03(+1.02%)
Sep 17, 2020 2.534 2.586 2.499 2.560 140,342 +0.00(+0.00%)
Sep 16, 2020 2.612 2.664 2.534 2.560 255,976 -0.07(-2.64%)
Sep 15, 2020 2.647 2.699 2.612 2.629 118,694 -0.02(-0.66%)
Sep 14, 2020 2.655 2.716 2.647 2.647 83,951 +0.01(+0.33%)
Sep 11, 2020 2.699 2.734 2.629 2.638 207,881 -0.07(-2.56%)
Sep 10, 2020 2.768 2.803 2.699 2.708 127,766 -0.04(-1.58%)
Sep 09, 2020 2.864 2.898 2.751 2.751 138,696 -0.12(-4.23%)
Sep 08, 2020 2.838 3.029 2.821 2.872 106,756 -0.06(-2.07%)
Sep 04, 2020 2.898 2.968 2.786 2.933 264,577 +0.04(+1.50%)
Sep 03, 2020 2.942 2.985 2.838 2.890 149,248 -0.05(-1.77%)
Sep 02, 2020 2.977 3.003 2.846 2.942 120,127 -0.04(-1.45%)
Sep 01, 2020 3.029 3.065 2.898 2.985 250,920 +0.03(+1.18%)
Aug 31, 2020 3.193 3.193 2.951 2.951 266,542 -0.18(-5.82%)
Aug 28, 2020 2.890 3.185 2.890 3.133 227,586 +0.24(+8.41%)
Aug 27, 2020 2.951 2.956 2.820 2.890 184,888 -0.08(-2.63%)
Aug 26, 2020 2.968 3.029 2.924 2.968 119,073 -0.01(-0.29%)
Aug 25, 2020 2.872 3.055 2.812 2.977 243,012 +0.10(+3.63%)
Aug 24, 2020 3.072 3.081 2.777 2.872 619,836 -0.21(-6.76%)
Aug 21, 2020 3.046 3.098 3.020 3.081 352,731 +0.02(+0.57%)
Aug 20, 2020 3.037 3.072 2.994 3.063 123,931 +0.02(+0.57%)
Aug 19, 2020 3.020 3.115 2.985 3.046 181,987 +0.01(+0.29%)
Aug 18, 2020 3.081 3.124 2.890 3.037 389,027 -0.07(-2.23%)
Aug 17, 2020 2.864 3.176 2.812 3.107 577,245 +0.25(+8.81%)
Aug 14, 2020 2.820 2.916 2.794 2.855 120,995 +0.03(+0.92%)
Aug 13, 2020 2.820 2.907 2.803 2.829 299,176 -0.01(-0.31%)
Aug 12, 2020 2.881 2.911 2.768 2.838 251,117 -0.03(-1.21%)
Aug 11, 2020 2.951 3.003 2.872 2.872 162,563 -0.08(-2.65%)
Aug 10, 2020 3.063 3.141 2.951 2.951 175,654 -0.10(-3.41%)
Aug 07, 2020 3.124 3.133 2.977 3.055 271,491 -0.06(-1.95%)
Aug 06, 2020 3.098 3.176 3.072 3.115 260,051 -0.02(-0.55%)
Aug 05, 2020 3.306 3.401 3.107 3.133 325,910 -0.14(-4.24%)
Aug 04, 2020 3.679 3.766 3.246 3.272 818,981 -0.17(-5.04%)
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.