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

Cresud Sacif ADR (NQ: CRESY )

9.170 +0.390 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 4.138 4.138 4.138 456,467 +0.08(+1.92%)
Dec 30, 2020 3.861 4.172 3.844 4.060 456,467 +0.22(+5.62%)
Dec 29, 2020 3.801 3.844 3.628 3.844 242,075 +0.08(+2.06%)
Dec 28, 2020 3.567 3.792 3.455 3.766 330,169 +0.33(+9.55%)
Dec 24, 2020 3.334 3.447 3.334 3.438 71,196 +0.05(+1.53%)
Dec 23, 2020 3.308 3.438 3.308 3.386 236,945 +0.08(+2.35%)
Dec 22, 2020 3.213 3.352 3.205 3.308 130,577 +0.10(+3.23%)
Dec 21, 2020 3.265 3.369 3.205 3.205 227,162 -0.16(-4.87%)
Dec 18, 2020 3.369 3.429 3.326 3.369 122,713 +0.01(+0.26%)
Dec 17, 2020 3.369 3.429 3.326 3.360 178,425 -0.02(-0.51%)
Dec 16, 2020 3.555 3.555 3.377 3.377 136,110 -0.10(-2.74%)
Dec 15, 2020 3.542 3.611 3.456 3.472 321,406 -0.06(-1.71%)
Dec 14, 2020 3.576 3.645 3.533 3.533 132,617 -0.03(-0.97%)
Dec 11, 2020 3.516 3.645 3.516 3.567 156,980 +0.01(+0.24%)
Dec 10, 2020 3.628 3.697 3.520 3.559 310,856 -0.10(-2.60%)
Dec 09, 2020 3.680 3.870 3.637 3.654 340,057 -0.05(-1.40%)
Dec 08, 2020 3.576 3.714 3.576 3.706 205,467 +0.11(+3.12%)
Dec 07, 2020 3.611 3.671 3.593 3.593 265,409 -0.04(-1.19%)
Dec 04, 2020 3.567 3.654 3.542 3.637 324,843 +0.10(+2.93%)
Dec 03, 2020 3.455 3.550 3.455 3.533 180,365 +0.09(+2.51%)
Dec 02, 2020 3.464 3.524 3.317 3.447 211,266 -0.04(-1.24%)
Dec 01, 2020 3.498 3.550 3.455 3.490 156,691 +0.06(+1.76%)
Nov 30, 2020 3.472 3.481 3.377 3.429 114,573 -0.02(-0.50%)
Nov 27, 2020 3.438 3.470 3.421 3.447 60,893 +0.01(+0.25%)
Nov 25, 2020 3.377 3.490 3.317 3.438 62,630 +0.03(+1.02%)
Nov 24, 2020 3.403 3.507 3.282 3.403 481,499 +0.06(+1.81%)
Nov 23, 2020 3.369 3.429 3.317 3.343 80,104 +0.03(+0.78%)
Nov 20, 2020 3.352 3.421 3.317 3.317 45,728 -0.07(-2.04%)
Nov 19, 2020 3.429 3.455 3.386 3.386 32,332 -0.07(-2.00%)
Nov 18, 2020 3.447 3.637 3.326 3.455 324,774 +0.02(+0.50%)
Nov 17, 2020 3.131 3.455 3.131 3.438 80,759 +0.14(+4.19%)
Nov 16, 2020 3.239 3.375 3.196 3.300 85,559 +0.09(+2.69%)
Nov 13, 2020 3.205 3.326 3.144 3.213 103,496 -0.01(-0.27%)
Nov 12, 2020 3.257 3.447 3.187 3.222 195,468 -0.10(-2.86%)
Nov 11, 2020 3.300 3.369 3.213 3.317 146,781 +0.00(+0.00%)
Nov 10, 2020 3.412 3.455 3.291 3.317 154,991 -0.08(-2.29%)
Nov 09, 2020 3.317 3.421 3.205 3.395 277,910 +0.32(+10.39%)
Nov 06, 2020 3.136 3.169 3.050 3.075 65,640 -0.09(-2.73%)
Nov 05, 2020 3.170 3.231 3.136 3.162 73,792 +0.05(+1.67%)
Nov 04, 2020 3.118 3.196 3.075 3.110 35,890 -0.09(-2.70%)
Nov 03, 2020 2.946 3.412 2.946 3.196 344,175 +0.27(+9.14%)
Nov 02, 2020 2.747 3.032 2.747 2.928 252,641 +0.21(+7.62%)
Oct 30, 2020 2.600 2.799 2.574 2.721 117,619 +0.09(+3.28%)
Oct 29, 2020 2.583 2.799 2.531 2.635 273,805 +0.02(+0.66%)
Oct 28, 2020 2.574 2.648 2.419 2.617 80,725 +0.04(+1.68%)
Oct 27, 2020 2.695 2.695 2.531 2.574 70,687 -0.10(-3.56%)
Oct 26, 2020 2.764 2.790 2.643 2.669 78,547 -0.10(-3.44%)
Oct 23, 2020 2.505 2.807 2.505 2.764 244,732 +0.26(+10.34%)
Oct 22, 2020 2.505 2.574 2.496 2.505 69,367 -0.01(-0.34%)
Oct 21, 2020 2.548 2.617 2.505 2.514 66,206 -0.03(-1.36%)
Oct 20, 2020 2.626 2.626 2.540 2.548 89,316 -0.02(-0.67%)
Oct 19, 2020 2.531 2.686 2.496 2.565 153,508 +0.02(+0.68%)
Oct 16, 2020 2.609 2.626 2.470 2.548 212,085 -0.05(-1.99%)
Oct 15, 2020 2.609 2.743 2.544 2.600 150,271 +0.00(+0.00%)
Oct 14, 2020 2.661 2.661 2.600 2.600 31,327 -0.05(-1.95%)
Oct 13, 2020 2.721 2.756 2.626 2.652 123,020 -0.05(-1.92%)
Oct 12, 2020 2.686 2.740 2.617 2.704 61,561 +0.02(+0.64%)
Oct 09, 2020 2.764 2.764 2.635 2.686 104,538 -0.06(-2.20%)
Oct 08, 2020 2.661 2.764 2.624 2.747 60,796 +0.10(+3.92%)
Oct 07, 2020 2.635 2.708 2.583 2.643 154,790 +0.02(+0.66%)
Oct 06, 2020 2.531 2.635 2.531 2.626 150,274 +0.11(+4.47%)
Oct 05, 2020 2.496 2.557 2.479 2.514 69,129 +0.03(+1.39%)
Oct 02, 2020 2.522 2.548 2.427 2.479 92,613 -0.08(-3.04%)
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.