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

Cresud Sacif ADR (NQ: CRESY )

9.440 -0.070 (-0.74%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 24, 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 (%)
Sep 30, 2020 2.386 2.504 2.352 2.439 136,783 +0.05(+2.18%)
Sep 29, 2020 2.473 2.473 2.386 2.386 145,058 -0.06(-2.48%)
Sep 28, 2020 2.673 2.673 2.412 2.447 211,168 -0.19(-7.24%)
Sep 25, 2020 2.525 2.638 2.369 2.638 203,848 +0.15(+5.92%)
Sep 24, 2020 2.274 2.508 2.265 2.491 237,160 +0.18(+7.89%)
Sep 23, 2020 2.412 2.421 2.256 2.308 211,521 -0.07(-2.92%)
Sep 22, 2020 2.465 2.491 2.343 2.378 157,224 -0.06(-2.49%)
Sep 21, 2020 2.525 2.543 2.404 2.439 378,854 -0.15(-5.70%)
Sep 18, 2020 2.569 2.638 2.508 2.586 118,575 +0.03(+1.02%)
Sep 17, 2020 2.534 2.586 2.499 2.560 140,342 +0.00(+0.00%)
Sep 16, 2020 2.612 2.664 2.534 2.560 255,976 -0.07(-2.64%)
Sep 15, 2020 2.647 2.699 2.612 2.629 118,694 -0.02(-0.66%)
Sep 14, 2020 2.655 2.716 2.647 2.647 83,951 +0.01(+0.33%)
Sep 11, 2020 2.699 2.734 2.629 2.638 207,881 -0.07(-2.56%)
Sep 10, 2020 2.768 2.803 2.699 2.708 127,766 -0.04(-1.58%)
Sep 09, 2020 2.864 2.898 2.751 2.751 138,696 -0.12(-4.23%)
Sep 08, 2020 2.838 3.029 2.821 2.872 106,756 -0.06(-2.07%)
Sep 04, 2020 2.898 2.968 2.786 2.933 264,577 +0.04(+1.50%)
Sep 03, 2020 2.942 2.985 2.838 2.890 149,248 -0.05(-1.77%)
Sep 02, 2020 2.977 3.003 2.846 2.942 120,127 -0.04(-1.45%)
Sep 01, 2020 3.029 3.065 2.898 2.985 250,920 +0.03(+1.18%)
Aug 31, 2020 3.193 3.193 2.951 2.951 266,542 -0.18(-5.82%)
Aug 28, 2020 2.890 3.185 2.890 3.133 227,586 +0.24(+8.41%)
Aug 27, 2020 2.951 2.956 2.820 2.890 184,888 -0.08(-2.63%)
Aug 26, 2020 2.968 3.029 2.924 2.968 119,073 -0.01(-0.29%)
Aug 25, 2020 2.872 3.055 2.812 2.977 243,012 +0.10(+3.63%)
Aug 24, 2020 3.072 3.081 2.777 2.872 619,836 -0.21(-6.76%)
Aug 21, 2020 3.046 3.098 3.020 3.081 352,731 +0.02(+0.57%)
Aug 20, 2020 3.037 3.072 2.994 3.063 123,931 +0.02(+0.57%)
Aug 19, 2020 3.020 3.115 2.985 3.046 181,987 +0.01(+0.29%)
Aug 18, 2020 3.081 3.124 2.890 3.037 389,027 -0.07(-2.23%)
Aug 17, 2020 2.864 3.176 2.812 3.107 577,245 +0.25(+8.81%)
Aug 14, 2020 2.820 2.916 2.794 2.855 120,995 +0.03(+0.92%)
Aug 13, 2020 2.820 2.907 2.803 2.829 299,176 -0.01(-0.31%)
Aug 12, 2020 2.881 2.911 2.768 2.838 251,117 -0.03(-1.21%)
Aug 11, 2020 2.951 3.003 2.872 2.872 162,563 -0.08(-2.65%)
Aug 10, 2020 3.063 3.141 2.951 2.951 175,654 -0.10(-3.41%)
Aug 07, 2020 3.124 3.133 2.977 3.055 271,491 -0.06(-1.95%)
Aug 06, 2020 3.098 3.176 3.072 3.115 260,051 -0.02(-0.55%)
Aug 05, 2020 3.306 3.401 3.107 3.133 325,910 -0.14(-4.24%)
Aug 04, 2020 3.679 3.766 3.246 3.272 818,981 -0.17(-5.04%)
Aug 03, 2020 3.133 3.497 3.046 3.445 382,455 +0.27(+8.47%)
Jul 31, 2020 3.246 3.302 3.167 3.176 156,141 -0.06(-1.88%)
Jul 30, 2020 3.402 3.402 3.228 3.237 168,977 -0.20(-5.81%)
Jul 29, 2020 3.497 3.593 3.415 3.436 134,895 -0.03(-1.00%)
Jul 28, 2020 3.523 3.601 3.463 3.471 247,098 -0.07(-1.96%)
Jul 27, 2020 3.332 3.588 3.332 3.541 216,348 +0.23(+7.09%)
Jul 24, 2020 3.324 3.350 3.237 3.306 156,487 -0.02(-0.52%)
Jul 23, 2020 3.176 3.402 3.133 3.324 606,386 +0.16(+5.22%)
Jul 22, 2020 3.098 3.211 3.063 3.159 557,896 +0.08(+2.54%)
Jul 21, 2020 3.150 3.289 3.072 3.081 485,989 -0.03(-0.84%)
Jul 20, 2020 3.167 3.220 3.081 3.107 197,090 -0.06(-1.92%)
Jul 17, 2020 3.228 3.228 3.055 3.167 136,206 +0.04(+1.39%)
Jul 16, 2020 3.124 3.172 3.087 3.124 23,263 -0.00(-0.14%)
Jul 15, 2020 3.150 3.265 3.115 3.128 221,117 +0.05(+1.55%)
Jul 14, 2020 3.115 3.133 3.029 3.081 68,803 -0.05(-1.66%)
Jul 13, 2020 3.098 3.332 3.029 3.133 316,983 +0.09(+2.85%)
Jul 10, 2020 3.003 3.167 2.881 3.046 370,822 +0.06(+2.04%)
Jul 09, 2020 3.167 3.167 2.924 2.985 156,945 -0.20(-6.27%)
Jul 08, 2020 3.237 3.237 3.055 3.185 240,600 -0.05(-1.61%)
Jul 07, 2020 3.367 3.489 3.098 3.237 420,394 -0.39(-10.77%)
Jul 06, 2020 2.612 3.688 2.612 3.627 2,117,683 +1.03(+39.80%)
Jul 02, 2020 2.560 2.664 2.525 2.595 165,706 +0.03(+1.01%)
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.