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

Cresud Sacif ADR (NQ: CRESY )

10.55 +0.26 (+2.53%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 8, 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 (%)
Jan 31, 2020 4.924 4.924 4.760 4.855 241,838 -0.10(-1.92%)
Jan 30, 2020 5.071 5.105 4.846 4.950 286,790 -0.16(-3.21%)
Jan 29, 2020 5.226 5.252 5.062 5.114 205,499 -0.07(-1.33%)
Jan 28, 2020 5.045 5.240 5.045 5.183 233,388 +0.16(+3.27%)
Jan 27, 2020 5.243 5.243 4.768 5.019 427,882 -0.22(-4.28%)
Jan 24, 2020 5.191 5.312 5.174 5.243 119,124 +0.03(+0.50%)
Jan 23, 2020 5.304 5.356 5.140 5.217 128,647 -0.07(-1.31%)
Jan 22, 2020 5.226 5.330 5.096 5.286 276,252 +0.09(+1.66%)
Jan 21, 2020 5.321 5.381 5.183 5.200 212,212 -0.11(-2.11%)
Jan 17, 2020 5.381 5.433 5.286 5.312 157,906 -0.03(-0.49%)
Jan 16, 2020 5.356 5.511 5.338 5.338 193,917 +0.03(+0.65%)
Jan 15, 2020 5.304 5.476 5.200 5.304 191,180 +0.03(+0.66%)
Jan 14, 2020 5.546 5.546 5.269 5.269 165,876 -0.29(-5.28%)
Jan 13, 2020 5.485 5.718 5.304 5.563 236,093 +0.10(+1.90%)
Jan 10, 2020 5.442 5.520 5.243 5.459 255,730 +0.05(+0.96%)
Jan 09, 2020 5.528 5.528 5.338 5.407 246,291 -0.12(-2.19%)
Jan 08, 2020 5.779 5.831 5.520 5.528 209,555 -0.26(-4.48%)
Jan 07, 2020 5.692 5.831 5.641 5.787 182,123 +0.10(+1.67%)
Jan 06, 2020 5.615 5.715 5.546 5.692 257,391 +0.06(+1.07%)
Jan 03, 2020 5.762 5.848 5.580 5.632 297,753 -0.25(-4.26%)
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.