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 UNCHANGED
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 (%)
Apr 30, 2020 2.622 2.663 2.523 2.622 196,186 -0.01(-0.31%)
Apr 29, 2020 2.531 2.734 2.531 2.630 363,839 +0.12(+4.95%)
Apr 28, 2020 2.531 2.543 2.432 2.506 357,286 +0.04(+1.68%)
Apr 27, 2020 2.432 2.539 2.400 2.465 248,809 +0.07(+2.76%)
Apr 24, 2020 2.473 2.473 2.333 2.399 101,554 -0.05(-2.03%)
Apr 23, 2020 2.465 2.531 2.374 2.448 110,462 +0.05(+2.07%)
Apr 22, 2020 2.473 2.548 2.374 2.399 152,259 -0.02(-1.02%)
Apr 21, 2020 2.531 2.605 2.399 2.424 222,230 -0.07(-2.66%)
Apr 20, 2020 2.548 2.730 2.490 2.490 335,250 -0.17(-6.23%)
Apr 17, 2020 2.730 2.936 2.630 2.655 109,413 -0.02(-0.62%)
Apr 16, 2020 2.597 2.746 2.473 2.672 146,589 +0.07(+2.87%)
Apr 15, 2020 2.696 2.730 2.523 2.597 166,709 -0.13(-4.85%)
Apr 14, 2020 2.912 3.019 2.713 2.730 105,174 +0.00(+0.00%)
Apr 13, 2020 2.862 2.864 2.705 2.730 117,205 -0.10(-3.51%)
Apr 09, 2020 2.812 3.036 2.696 2.829 233,575 +0.11(+3.95%)
Apr 08, 2020 2.663 2.796 2.663 2.721 139,017 +0.07(+2.81%)
Apr 07, 2020 2.647 2.754 2.531 2.647 299,315 +0.10(+3.90%)
Apr 06, 2020 2.647 2.796 2.515 2.548 148,273 -0.03(-1.28%)
Apr 03, 2020 2.672 2.682 2.465 2.581 262,712 -0.07(-2.80%)
Apr 02, 2020 2.787 2.804 2.572 2.655 151,117 -0.12(-4.46%)
Apr 01, 2020 2.787 2.787 2.614 2.779 168,560 -0.10(-3.45%)
Mar 31, 2020 2.639 2.920 2.630 2.878 233,504 +0.25(+9.43%)
Mar 30, 2020 2.564 2.685 2.545 2.630 91,405 +0.07(+2.58%)
Mar 27, 2020 2.730 2.878 2.440 2.564 281,572 -0.19(-6.91%)
Mar 26, 2020 2.639 2.969 2.581 2.754 295,853 +0.09(+3.42%)
Mar 25, 2020 2.109 2.763 2.109 2.663 555,919 +0.56(+26.77%)
Mar 24, 2020 1.985 2.175 1.936 2.101 445,376 +0.12(+6.28%)
Mar 23, 2020 2.242 2.247 1.915 1.977 475,696 -0.30(-13.09%)
Mar 20, 2020 2.258 2.409 2.167 2.275 426,167 +0.11(+4.96%)
Mar 19, 2020 2.291 2.415 2.167 2.167 330,491 -0.15(-6.43%)
Mar 18, 2020 2.589 2.630 2.283 2.316 656,824 -0.51(-18.13%)
Mar 17, 2020 2.663 2.928 2.564 2.829 474,409 +0.09(+3.32%)
Mar 16, 2020 2.688 2.845 2.481 2.738 428,030 -0.33(-10.78%)
Mar 13, 2020 3.176 3.325 2.920 3.069 455,787 -0.06(-1.85%)
Mar 12, 2020 3.118 3.226 2.994 3.127 585,777 -0.32(-9.35%)
Mar 11, 2020 3.722 3.728 3.375 3.449 325,409 -0.40(-10.32%)
Mar 10, 2020 3.573 3.871 3.515 3.846 297,811 +0.31(+8.90%)
Mar 09, 2020 3.888 3.915 3.482 3.532 460,344 -0.50(-12.32%)
Mar 06, 2020 4.028 4.103 3.933 4.028 162,004 -0.07(-1.81%)
Mar 05, 2020 4.119 4.140 4.036 4.103 196,000 -0.06(-1.39%)
Mar 04, 2020 4.185 4.243 4.144 4.161 185,373 +0.02(+0.60%)
Mar 03, 2020 4.127 4.318 4.127 4.136 208,025 +0.02(+0.40%)
Mar 02, 2020 4.012 4.152 3.969 4.119 311,553 +0.12(+3.11%)
Feb 28, 2020 3.937 4.020 3.888 3.995 478,516 -0.02(-0.62%)
Feb 27, 2020 4.045 4.144 4.012 4.020 334,182 -0.10(-2.41%)
Feb 26, 2020 4.144 4.268 4.028 4.119 275,057 -0.02(-0.40%)
Feb 25, 2020 4.194 4.252 4.094 4.136 318,625 -0.03(-0.79%)
Feb 24, 2020 4.252 4.301 4.111 4.169 577,573 -0.02(-0.59%)
Feb 21, 2020 4.202 4.235 4.094 4.194 124,162 +0.00(+0.00%)
Feb 20, 2020 4.036 4.293 4.020 4.194 247,497 +0.17(+4.11%)
Feb 19, 2020 4.036 4.136 3.995 4.028 179,435 +0.00(+0.00%)
Feb 18, 2020 3.970 4.078 3.937 4.028 193,371 +0.07(+1.67%)
Feb 14, 2020 4.086 4.152 3.945 3.962 212,660 -0.07(-1.84%)
Feb 13, 2020 4.136 4.202 3.979 4.036 237,473 -0.12(-2.79%)
Feb 12, 2020 4.094 4.218 4.094 4.152 224,608 +0.03(+0.80%)
Feb 11, 2020 4.301 4.301 4.045 4.119 285,112 -0.13(-3.11%)
Feb 10, 2020 4.210 4.309 4.210 4.252 134,818 +0.05(+1.18%)
Feb 07, 2020 4.103 4.326 4.103 4.202 258,239 +0.09(+2.21%)
Feb 06, 2020 4.301 4.367 4.111 4.111 566,174 -0.19(-4.42%)
Feb 05, 2020 4.467 4.500 4.285 4.301 282,706 -0.16(-3.52%)
Feb 04, 2020 4.797 4.841 4.442 4.458 333,533 -0.26(-5.44%)
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.