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

Cresud Sacif ADR (NQ: CRESY )

9.040 -0.120 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2020 3.044 3.044 2.812 2.812 279,645 -0.17(-5.82%)
Aug 28, 2020 2.754 3.036 2.754 2.986 238,774 +0.23(+8.41%)
Aug 27, 2020 2.812 2.818 2.688 2.754 193,976 -0.07(-2.63%)
Aug 26, 2020 2.829 2.887 2.787 2.829 124,926 -0.01(-0.29%)
Aug 25, 2020 2.738 2.912 2.680 2.837 254,958 +0.10(+3.63%)
Aug 24, 2020 2.928 2.936 2.647 2.738 650,305 -0.20(-6.76%)
Aug 21, 2020 2.903 2.953 2.878 2.936 370,070 +0.02(+0.57%)
Aug 20, 2020 2.895 2.928 2.854 2.920 130,023 +0.02(+0.57%)
Aug 19, 2020 2.878 2.970 2.845 2.903 190,933 +0.01(+0.29%)
Aug 18, 2020 2.936 2.978 2.754 2.895 408,150 -0.07(-2.23%)
Aug 17, 2020 2.730 3.027 2.680 2.961 605,621 +0.24(+8.81%)
Aug 14, 2020 2.688 2.779 2.663 2.721 126,943 +0.02(+0.92%)
Aug 13, 2020 2.688 2.771 2.672 2.696 313,882 -0.01(-0.31%)
Aug 12, 2020 2.746 2.775 2.639 2.705 263,462 -0.03(-1.21%)
Aug 11, 2020 2.812 2.862 2.738 2.738 170,555 -0.07(-2.65%)
Aug 10, 2020 2.920 2.994 2.812 2.812 184,289 -0.10(-3.41%)
Aug 07, 2020 2.978 2.986 2.837 2.912 284,836 -0.06(-1.95%)
Aug 06, 2020 2.953 3.027 2.928 2.969 272,835 -0.02(-0.55%)
Aug 05, 2020 3.151 3.242 2.961 2.986 341,931 -0.13(-4.24%)
Aug 04, 2020 3.507 3.590 3.094 3.118 859,240 -0.17(-5.04%)
Aug 03, 2020 2.986 3.333 2.903 3.284 401,256 +0.26(+8.47%)
Jul 31, 2020 3.094 3.147 3.019 3.027 163,817 -0.06(-1.88%)
Jul 30, 2020 3.242 3.242 3.077 3.085 177,284 -0.19(-5.81%)
Jul 29, 2020 3.333 3.424 3.255 3.275 141,526 -0.03(-1.00%)
Jul 28, 2020 3.358 3.433 3.300 3.309 259,245 -0.07(-1.96%)
Jul 27, 2020 3.176 3.420 3.176 3.375 226,983 +0.22(+7.09%)
Jul 24, 2020 3.168 3.193 3.085 3.151 164,180 -0.02(-0.52%)
Jul 23, 2020 3.027 3.242 2.986 3.168 636,194 +0.16(+5.22%)
Jul 22, 2020 2.953 3.060 2.920 3.011 585,321 +0.07(+2.54%)
Jul 21, 2020 3.003 3.135 2.928 2.936 509,879 -0.02(-0.84%)
Jul 20, 2020 3.019 3.069 2.936 2.961 206,778 -0.06(-1.92%)
Jul 17, 2020 3.077 3.077 2.912 3.019 142,902 +0.04(+1.39%)
Jul 16, 2020 2.978 3.023 2.943 2.978 24,406 -0.00(-0.14%)
Jul 15, 2020 3.003 3.112 2.969 2.982 231,987 +0.05(+1.55%)
Jul 14, 2020 2.969 2.986 2.887 2.936 72,186 -0.05(-1.66%)
Jul 13, 2020 2.953 3.176 2.887 2.986 332,565 +0.08(+2.85%)
Jul 10, 2020 2.862 3.019 2.746 2.903 389,051 +0.06(+2.03%)
Jul 09, 2020 3.019 3.019 2.787 2.845 164,660 -0.19(-6.27%)
Jul 08, 2020 3.085 3.085 2.912 3.036 252,427 -0.05(-1.61%)
Jul 07, 2020 3.209 3.325 2.953 3.085 441,059 -0.37(-10.77%)
Jul 06, 2020 2.490 3.515 2.490 3.457 2,221,783 +0.98(+39.80%)
Jul 02, 2020 2.440 2.539 2.407 2.473 173,852 +0.02(+1.01%)
Jul 01, 2020 2.448 2.515 2.399 2.448 210,149 +0.00(+0.00%)
Jun 30, 2020 2.548 2.570 2.378 2.448 377,232 -0.09(-3.58%)
Jun 29, 2020 2.622 2.663 2.531 2.539 241,896 -0.07(-2.54%)
Jun 26, 2020 2.738 2.738 2.564 2.605 138,186 -0.10(-3.67%)
Jun 25, 2020 2.614 2.771 2.498 2.705 406,154 +0.14(+5.48%)
Jun 24, 2020 2.622 2.705 2.511 2.564 174,938 -0.09(-3.43%)
Jun 23, 2020 2.647 2.804 2.614 2.655 274,623 +0.02(+0.94%)
Jun 22, 2020 2.763 2.792 2.565 2.630 136,994 -0.11(-3.93%)
Jun 19, 2020 2.647 2.754 2.597 2.738 759,605 +0.10(+3.76%)
Jun 18, 2020 2.845 2.878 2.639 2.639 307,622 -0.23(-8.07%)
Jun 17, 2020 2.887 2.953 2.771 2.870 185,360 -0.02(-0.86%)
Jun 16, 2020 3.226 3.226 2.837 2.895 367,088 +0.07(+2.64%)
Jun 15, 2020 2.928 2.986 2.779 2.821 148,615 -0.16(-5.28%)
Jun 12, 2020 3.060 3.135 2.912 2.978 324,008 +0.01(+0.28%)
Jun 11, 2020 3.044 3.127 2.953 2.969 222,062 -0.28(-8.65%)
Jun 10, 2020 3.375 3.408 3.143 3.251 268,183 -0.16(-4.61%)
Jun 09, 2020 3.466 3.573 3.342 3.408 139,327 -0.14(-3.96%)
Jun 08, 2020 3.383 3.565 3.309 3.548 365,936 +0.22(+6.72%)
Jun 05, 2020 3.342 3.471 3.309 3.325 210,242 +0.08(+2.55%)
Jun 04, 2020 3.242 3.317 3.193 3.242 238,448 -0.02(-0.76%)
Jun 03, 2020 3.143 3.292 3.027 3.267 231,911 +0.22(+7.05%)
Jun 02, 2020 2.887 3.089 2.862 3.052 182,979 +0.20(+6.96%)
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.