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

Cresud Sacif ADR (NQ: CRESY )

9.135 -0.375 (-3.94%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 24, 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 (%)
May 29, 2020 3.006 3.006 2.712 2.773 874,275 -0.20(-6.69%)
May 28, 2020 3.118 3.118 2.902 2.971 186,295 -0.14(-4.44%)
May 27, 2020 3.110 3.156 2.971 3.110 245,489 +0.08(+2.56%)
May 26, 2020 3.075 3.282 3.032 3.032 151,299 +0.00(+0.00%)
May 22, 2020 3.032 3.117 2.885 3.032 217,874 -0.01(-0.28%)
May 21, 2020 3.066 3.155 2.946 3.041 221,368 -0.04(-1.40%)
May 20, 2020 3.015 3.166 2.946 3.084 122,158 +0.07(+2.29%)
May 19, 2020 2.980 3.136 2.911 3.015 125,589 +0.03(+1.16%)
May 18, 2020 2.894 3.058 2.851 2.980 284,517 +0.20(+7.14%)
May 15, 2020 2.764 2.889 2.704 2.781 287,913 +0.02(+0.63%)
May 14, 2020 2.876 2.920 2.695 2.764 331,024 -0.16(-5.60%)
May 13, 2020 3.265 3.265 2.885 2.928 320,381 -0.29(-8.87%)
May 12, 2020 2.954 3.274 2.920 3.213 375,661 +0.25(+8.45%)
May 11, 2020 2.756 2.980 2.609 2.963 217,953 +0.19(+6.85%)
May 08, 2020 2.609 2.792 2.522 2.773 219,379 +0.24(+9.56%)
May 07, 2020 2.462 2.652 2.445 2.531 299,460 +0.10(+3.90%)
May 06, 2020 2.548 2.583 2.427 2.436 313,030 -0.11(-4.41%)
May 05, 2020 2.686 2.781 2.488 2.548 260,499 -0.10(-3.91%)
May 04, 2020 2.496 2.678 2.479 2.652 183,901 +0.10(+4.07%)
May 01, 2020 2.712 2.712 2.436 2.548 288,029 -0.19(-6.94%)
Apr 30, 2020 2.738 2.781 2.635 2.738 187,860 -0.01(-0.31%)
Apr 29, 2020 2.643 2.855 2.643 2.747 348,397 +0.13(+4.95%)
Apr 28, 2020 2.643 2.656 2.540 2.617 342,122 +0.04(+1.68%)
Apr 27, 2020 2.540 2.652 2.506 2.574 238,249 +0.07(+2.76%)
Apr 24, 2020 2.582 2.583 2.436 2.505 97,244 -0.05(-2.03%)
Apr 23, 2020 2.574 2.643 2.479 2.557 105,774 +0.05(+2.07%)
Apr 22, 2020 2.583 2.661 2.479 2.505 145,797 -0.03(-1.02%)
Apr 21, 2020 2.643 2.721 2.505 2.531 212,799 -0.07(-2.66%)
Apr 20, 2020 2.661 2.851 2.600 2.600 321,021 -0.17(-6.23%)
Apr 17, 2020 2.851 3.066 2.747 2.773 104,769 -0.02(-0.62%)
Apr 16, 2020 2.712 2.868 2.583 2.790 140,368 +0.08(+2.87%)
Apr 15, 2020 2.816 2.851 2.635 2.712 159,634 -0.14(-4.85%)
Apr 14, 2020 3.041 3.153 2.833 2.851 100,710 +0.00(+0.00%)
Apr 13, 2020 2.989 2.991 2.825 2.851 112,230 -0.10(-3.51%)
Apr 09, 2020 2.937 3.170 2.816 2.954 223,662 +0.11(+3.95%)
Apr 08, 2020 2.781 2.920 2.781 2.842 133,117 +0.08(+2.81%)
Apr 07, 2020 2.764 2.876 2.643 2.764 286,612 +0.10(+3.90%)
Apr 06, 2020 2.764 2.920 2.626 2.661 141,980 -0.03(-1.28%)
Apr 03, 2020 2.790 2.801 2.574 2.695 251,562 -0.08(-2.80%)
Apr 02, 2020 2.911 2.928 2.686 2.773 144,703 -0.13(-4.46%)
Apr 01, 2020 2.911 2.911 2.730 2.902 161,406 -0.10(-3.45%)
Mar 31, 2020 2.756 3.049 2.747 3.006 223,594 +0.26(+9.43%)
Mar 30, 2020 2.678 2.804 2.658 2.747 87,525 +0.07(+2.58%)
Mar 27, 2020 2.851 3.006 2.548 2.678 269,622 -0.20(-6.91%)
Mar 26, 2020 2.756 3.101 2.695 2.876 283,296 +0.10(+3.42%)
Mar 25, 2020 2.203 2.885 2.203 2.781 532,325 +0.59(+26.77%)
Mar 24, 2020 2.073 2.272 2.021 2.194 426,474 +0.13(+6.28%)
Mar 23, 2020 2.341 2.346 2.000 2.064 455,507 -0.31(-13.09%)
Mar 20, 2020 2.358 2.515 2.263 2.375 408,080 +0.11(+4.96%)
Mar 19, 2020 2.393 2.522 2.263 2.263 316,465 -0.16(-6.43%)
Mar 18, 2020 2.704 2.747 2.384 2.419 628,948 -0.54(-18.13%)
Mar 17, 2020 2.781 3.058 2.678 2.954 454,274 +0.10(+3.32%)
Mar 16, 2020 2.807 2.971 2.591 2.859 409,864 -0.35(-10.78%)
Mar 13, 2020 3.317 3.472 3.049 3.205 436,443 -0.06(-1.85%)
Mar 12, 2020 3.257 3.369 3.127 3.265 560,916 -0.34(-9.35%)
Mar 11, 2020 3.887 3.893 3.524 3.602 311,598 -0.41(-10.32%)
Mar 10, 2020 3.732 4.043 3.671 4.017 285,172 +0.33(+8.90%)
Mar 09, 2020 4.060 4.089 3.637 3.688 440,806 -0.52(-12.32%)
Mar 06, 2020 4.207 4.284 4.107 4.207 155,128 -0.08(-1.81%)
Mar 05, 2020 4.302 4.323 4.215 4.284 187,682 -0.06(-1.39%)
Mar 04, 2020 4.371 4.431 4.328 4.345 177,506 +0.03(+0.60%)
Mar 03, 2020 4.310 4.509 4.310 4.319 199,196 +0.02(+0.40%)
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.