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 UNCHANGED
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 (%)
Dec 30, 2022 5.635 5.825 5.584 5.686 98,988 -0.02(-0.30%)
Dec 29, 2022 5.729 6.009 5.585 5.703 217,448 +0.03(+0.45%)
Dec 28, 2022 5.516 5.737 5.491 5.678 189,738 +0.12(+2.14%)
Dec 27, 2022 5.295 5.682 5.253 5.559 401,784 +0.31(+6.00%)
Dec 23, 2022 5.219 5.270 5.023 5.244 109,036 +0.04(+0.82%)
Dec 22, 2022 5.202 5.225 5.015 5.202 114,215 +0.00(+0.00%)
Dec 21, 2022 5.278 5.312 5.104 5.202 176,518 -0.02(-0.33%)
Dec 20, 2022 5.100 5.312 5.015 5.219 162,540 +0.13(+2.50%)
Dec 19, 2022 5.125 5.227 5.032 5.091 244,693 +0.01(+0.17%)
Dec 16, 2022 4.913 5.151 4.806 5.083 195,324 +0.19(+3.82%)
Dec 15, 2022 4.887 5.015 4.870 4.896 65,786 -0.08(-1.54%)
Dec 14, 2022 4.794 5.142 4.550 4.972 152,178 +0.13(+2.63%)
Dec 13, 2022 4.921 5.125 4.840 4.845 111,214 -0.05(-1.04%)
Dec 12, 2022 4.556 4.921 4.547 4.896 168,450 +0.43(+9.71%)
Dec 09, 2022 4.471 4.683 4.386 4.462 69,901 -0.16(-3.49%)
Dec 08, 2022 4.828 4.897 4.607 4.624 62,590 -0.18(-3.72%)
Dec 07, 2022 4.615 4.845 4.599 4.802 72,716 +0.21(+4.63%)
Dec 06, 2022 4.726 4.811 4.590 4.590 83,487 -0.22(-4.59%)
Dec 05, 2022 5.083 5.083 4.811 4.811 150,525 -0.22(-4.39%)
Dec 02, 2022 5.117 5.210 5.006 5.032 72,441 -0.10(-1.99%)
Dec 01, 2022 5.049 5.168 5.015 5.134 118,338 +0.17(+3.50%)
Nov 30, 2022 4.911 4.960 4.761 4.960 64,020 +0.10(+2.04%)
Nov 29, 2022 4.844 4.919 4.695 4.861 110,694 +0.07(+1.56%)
Nov 28, 2022 4.720 4.861 4.704 4.786 105,055 +0.10(+2.12%)
Nov 25, 2022 4.596 4.795 4.596 4.687 103,005 +0.12(+2.72%)
Nov 23, 2022 4.339 4.629 4.339 4.563 113,650 +0.22(+5.15%)
Nov 22, 2022 4.289 4.389 4.203 4.339 193,427 +0.25(+6.07%)
Nov 21, 2022 4.314 4.314 4.058 4.091 89,206 -0.17(-3.89%)
Nov 18, 2022 4.314 4.342 4.182 4.256 74,416 +0.02(+0.59%)
Nov 17, 2022 4.157 4.306 4.099 4.232 114,320 -0.03(-0.78%)
Nov 16, 2022 4.314 4.463 4.223 4.265 102,645 -0.09(-2.09%)
Nov 15, 2022 4.612 4.625 4.347 4.356 96,890 -0.22(-4.88%)
Nov 14, 2022 4.356 4.670 4.352 4.579 126,122 +0.22(+5.13%)
Nov 11, 2022 4.256 4.546 4.215 4.356 98,511 +0.11(+2.53%)
Nov 10, 2022 4.455 4.455 4.082 4.248 187,290 -0.02(-0.58%)
Nov 09, 2022 4.720 4.720 4.074 4.273 265,304 -0.50(-10.42%)
Nov 08, 2022 4.720 4.770 4.637 4.770 50,616 +0.09(+1.95%)
Nov 07, 2022 4.761 4.803 4.634 4.679 96,111 -0.02(-0.35%)
Nov 04, 2022 4.588 4.731 4.571 4.695 112,802 +0.26(+5.78%)
Nov 03, 2022 4.314 4.546 4.306 4.439 69,583 +0.10(+2.29%)
Nov 02, 2022 4.538 4.670 4.339 4.339 58,456 -0.17(-3.85%)
Nov 01, 2022 4.496 4.572 4.347 4.513 127,836 +0.12(+2.83%)
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%)
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.