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

Cresud Sacif ADR (NQ: CRESY )

10.05 -0.16 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 4.189 4.280 4.129 4.207 218,019 +0.01(+0.21%)
Sep 29, 2021 4.293 4.293 4.129 4.198 160,466 -0.03(-0.82%)
Sep 28, 2021 4.293 4.474 4.233 4.233 144,349 -0.15(-3.35%)
Sep 27, 2021 4.241 4.379 4.189 4.379 122,336 +0.14(+3.26%)
Sep 24, 2021 4.319 4.379 4.189 4.241 106,789 -0.12(-2.77%)
Sep 23, 2021 4.319 4.420 4.276 4.362 126,801 +0.07(+1.61%)
Sep 22, 2021 4.284 4.388 4.267 4.293 146,082 +0.03(+0.81%)
Sep 21, 2021 4.233 4.395 4.164 4.259 118,700 +0.06(+1.44%)
Sep 20, 2021 4.379 4.379 4.120 4.198 297,683 -0.29(-6.36%)
Sep 17, 2021 4.906 4.906 4.466 4.483 301,507 -0.24(-5.12%)
Sep 16, 2021 4.941 4.941 4.621 4.725 189,371 +0.01(+0.18%)
Sep 15, 2021 4.967 4.998 4.647 4.716 248,397 +0.00(+0.00%)
Sep 14, 2021 4.880 4.906 4.673 4.716 136,164 -0.11(-2.33%)
Sep 13, 2021 5.010 5.010 4.729 4.829 201,625 +0.22(+4.88%)
Sep 10, 2021 4.846 4.855 4.544 4.604 123,872 -0.17(-3.62%)
Sep 09, 2021 4.863 4.949 4.777 4.777 69,128 -0.10(-2.12%)
Sep 08, 2021 5.045 5.079 4.777 4.880 143,556 -0.20(-3.91%)
Sep 07, 2021 4.846 5.122 4.777 5.079 138,542 +0.23(+4.81%)
Sep 03, 2021 4.941 4.993 4.820 4.846 48,599 -0.08(-1.58%)
Sep 02, 2021 4.975 5.071 4.924 4.924 51,357 -0.02(-0.35%)
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.