Cresud Sacif ADR (NQ: CRESY )

2.970 USD +0.020 (+0.68%)
Official Closing Price Updated: 4:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 2.930 3.110 2.890 2.970 132,601 +0.02(+0.68%)
Oct 16, 2020 3.020 3.040 2.860 2.950 183,200 -0.06(-1.99%)
Oct 15, 2020 3.020 3.176 2.945 3.010 129,805 +0.00(+0.00%)
Oct 14, 2020 3.080 3.080 3.010 3.010 27,061 -0.06(-1.95%)
Oct 13, 2020 3.150 3.190 3.040 3.070 106,265 -0.06(-1.92%)
Oct 12, 2020 3.110 3.172 3.030 3.130 53,177 +0.02(+0.64%)
Oct 09, 2020 3.200 3.200 3.050 3.110 90,300 -0.07(-2.20%)
Oct 08, 2020 3.080 3.200 3.037 3.180 52,516 +0.12(+3.92%)
Oct 07, 2020 3.050 3.135 2.990 3.060 133,708 +0.02(+0.66%)
Oct 06, 2020 2.930 3.050 2.930 3.040 129,807 +0.13(+4.47%)
Oct 05, 2020 2.890 2.960 2.870 2.910 59,714 +0.04(+1.39%)
Oct 02, 2020 2.920 2.950 2.810 2.870 80,000 -0.09(-3.04%)
Oct 01, 2020 2.830 3.000 2.820 2.960 109,702 +0.15(+5.34%)
Sep 30, 2020 2.750 2.885 2.710 2.810 118,701 +0.06(+2.18%)
Sep 29, 2020 2.850 2.850 2.750 2.750 125,882 -0.07(-2.48%)
Sep 28, 2020 3.080 3.080 2.780 2.820 183,252 -0.22(-7.24%)
Sep 25, 2020 2.910 3.040 2.730 3.040 176,900 +0.17(+5.92%)
Sep 24, 2020 2.620 2.890 2.610 2.870 205,808 +0.21(+7.89%)
Sep 23, 2020 2.780 2.790 2.600 2.660 183,558 -0.08(-2.92%)
Sep 22, 2020 2.840 2.870 2.700 2.740 136,439 -0.07(-2.49%)
Sep 21, 2020 2.910 2.930 2.770 2.810 328,770 -0.17(-5.70%)
Sep 18, 2020 2.960 3.040 2.890 2.980 102,900 +0.03(+1.02%)
Sep 17, 2020 2.920 2.980 2.880 2.950 121,789 +0.00(+0.00%)
Sep 16, 2020 3.010 3.070 2.920 2.950 222,136 -0.08(-2.64%)
Sep 15, 2020 3.050 3.110 3.010 3.030 103,003 -0.02(-0.66%)
Sep 14, 2020 3.060 3.130 3.050 3.050 72,853 +0.01(+0.33%)
Sep 11, 2020 3.110 3.150 3.030 3.040 180,400 -0.08(-2.56%)
Sep 10, 2020 3.190 3.230 3.110 3.120 110,876 -0.05(-1.58%)
Sep 09, 2020 3.300 3.340 3.170 3.170 120,361 -0.14(-4.23%)
Sep 08, 2020 3.270 3.490 3.251 3.310 92,643 -0.07(-2.07%)
Sep 04, 2020 3.340 3.420 3.210 3.380 229,600 +0.05(+1.50%)
Sep 03, 2020 3.390 3.440 3.270 3.330 129,518 -0.06(-1.77%)
Sep 02, 2020 3.430 3.460 3.280 3.390 104,247 -0.05(-1.45%)
Sep 01, 2020 3.490 3.532 3.340 3.440 217,749 +0.04(+1.18%)
Aug 31, 2020 3.680 3.680 3.400 3.400 231,306 -0.21(-5.82%)
Aug 28, 2020 3.330 3.670 3.330 3.610 197,500 +0.28(+8.41%)
Aug 27, 2020 3.400 3.407 3.250 3.330 160,446 -0.09(-2.63%)
Aug 26, 2020 3.420 3.490 3.370 3.420 103,332 -0.01(-0.29%)
Aug 25, 2020 3.310 3.520 3.240 3.430 210,886 +0.12(+3.63%)
Aug 24, 2020 3.540 3.550 3.200 3.310 537,894 -0.24(-6.76%)
Aug 21, 2020 3.510 3.570 3.480 3.550 306,100 +0.02(+0.57%)
Aug 20, 2020 3.500 3.540 3.450 3.530 107,548 +0.02(+0.57%)
Aug 19, 2020 3.480 3.590 3.440 3.510 157,929 +0.01(+0.29%)
Aug 18, 2020 3.550 3.600 3.330 3.500 337,598 -0.08(-2.23%)
Aug 17, 2020 3.300 3.660 3.240 3.580 500,934 +0.29(+8.81%)
Aug 14, 2020 3.250 3.360 3.220 3.290 105,000 +0.03(+0.92%)
Aug 13, 2020 3.250 3.350 3.230 3.260 259,625 -0.01(-0.31%)
Aug 12, 2020 3.320 3.355 3.190 3.270 217,920 -0.04(-1.21%)
Aug 11, 2020 3.400 3.460 3.310 3.310 141,073 -0.09(-2.65%)
Aug 10, 2020 3.530 3.620 3.400 3.400 152,433 -0.12(-3.41%)
Aug 07, 2020 3.600 3.610 3.430 3.520 235,600 -0.07(-1.95%)
Aug 06, 2020 3.570 3.660 3.540 3.590 225,673 -0.02(-0.55%)
Aug 05, 2020 3.810 3.919 3.580 3.610 282,825 -0.16(-4.24%)
Aug 04, 2020 4.240 4.340 3.740 3.770 710,712 -0.20(-5.04%)
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.