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

Cresud Sacif ADR (NQ: CRESY )

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 4.287 4.482 4.287 4.443 262,397 +0.15(+3.43%)
Oct 30, 2019 4.374 4.422 4.226 4.296 226,231 -0.09(-1.98%)
Oct 29, 2019 4.296 4.434 4.226 4.382 116,961 +0.07(+1.61%)
Oct 28, 2019 4.382 4.547 4.287 4.313 174,634 -0.07(-1.58%)
Oct 25, 2019 4.382 4.495 4.348 4.382 158,677 +0.00(+0.00%)
Oct 24, 2019 4.469 4.504 4.348 4.382 87,204 -0.05(-1.17%)
Oct 23, 2019 4.426 4.747 4.348 4.434 204,298 +0.01(+0.20%)
Oct 22, 2019 4.469 4.565 4.382 4.426 171,491 +0.01(+0.20%)
Oct 21, 2019 4.339 4.417 4.322 4.417 554,993 +0.09(+2.00%)
Oct 18, 2019 4.382 4.469 4.322 4.330 158,792 -0.05(-1.19%)
Oct 17, 2019 4.478 4.518 4.365 4.382 136,718 -0.07(-1.56%)
Oct 16, 2019 4.556 4.573 4.374 4.452 155,169 -0.09(-1.91%)
Oct 15, 2019 4.643 4.643 4.539 4.539 177,461 -0.10(-2.06%)
Oct 14, 2019 4.721 4.782 4.625 4.634 48,701 -0.16(-3.44%)
Oct 11, 2019 4.756 4.886 4.756 4.799 59,460 +0.05(+1.10%)
Oct 10, 2019 4.686 4.764 4.617 4.747 80,460 +0.09(+1.86%)
Oct 09, 2019 4.860 4.877 4.643 4.660 196,795 -0.17(-3.59%)
Oct 08, 2019 4.938 4.938 4.816 4.834 71,922 -0.15(-2.96%)
Oct 07, 2019 4.920 5.051 4.912 4.981 362,326 +0.08(+1.59%)
Oct 04, 2019 4.929 4.938 4.842 4.903 148,075 +0.04(+0.89%)
Oct 03, 2019 4.946 5.111 4.834 4.860 214,777 -0.16(-3.11%)
Oct 02, 2019 4.964 5.094 4.851 5.016 93,765 +0.02(+0.35%)
Oct 01, 2019 5.129 5.155 4.864 4.999 81,378 -0.13(-2.54%)
Sep 30, 2019 5.311 5.372 5.120 5.129 112,976 -0.19(-3.59%)
Sep 27, 2019 5.163 5.389 5.052 5.320 202,350 +0.16(+3.20%)
Sep 26, 2019 5.025 5.155 5.025 5.155 83,228 +0.16(+3.30%)
Sep 25, 2019 4.972 5.032 4.851 4.990 103,372 +0.02(+0.35%)
Sep 24, 2019 5.172 5.268 4.955 4.972 58,301 -0.18(-3.54%)
Sep 23, 2019 5.250 5.302 5.085 5.155 128,155 -0.10(-1.82%)
Sep 20, 2019 5.320 5.484 5.224 5.250 54,390 -0.09(-1.63%)
Sep 19, 2019 5.285 5.406 5.268 5.337 79,199 +0.05(+0.99%)
Sep 18, 2019 5.172 5.302 5.163 5.285 92,846 +0.12(+2.35%)
Sep 17, 2019 5.163 5.224 5.137 5.163 133,834 +0.00(+0.00%)
Sep 16, 2019 5.051 5.259 5.051 5.163 140,127 +0.15(+2.94%)
Sep 13, 2019 5.181 5.387 4.999 5.016 112,122 -0.18(-3.51%)
Sep 12, 2019 5.415 5.432 5.103 5.198 122,694 -0.18(-3.39%)
Sep 11, 2019 5.458 5.597 5.302 5.380 352,813 -0.09(-1.59%)
Sep 10, 2019 5.545 5.641 5.389 5.467 176,218 -0.07(-1.25%)
Sep 09, 2019 5.649 5.840 5.511 5.537 180,403 -0.12(-2.15%)
Sep 06, 2019 5.563 5.806 5.528 5.658 314,819 +0.11(+2.03%)
Sep 05, 2019 5.441 5.693 5.406 5.545 226,272 +0.16(+3.06%)
Sep 04, 2019 5.042 5.671 5.042 5.380 357,553 +0.27(+5.26%)
Sep 03, 2019 4.981 5.253 4.903 5.111 2,716,886 +0.22(+4.43%)
Aug 30, 2019 4.860 5.103 4.599 4.894 1,517,745 +0.07(+1.44%)
Aug 29, 2019 5.111 5.346 4.799 4.825 304,481 -0.20(-3.97%)
Aug 28, 2019 4.782 5.146 4.721 5.025 198,730 +0.22(+4.51%)
Aug 27, 2019 5.085 5.085 4.686 4.808 493,371 -0.26(-5.14%)
Aug 26, 2019 5.207 5.380 5.042 5.068 112,257 -0.12(-2.34%)
Aug 23, 2019 5.441 5.445 5.129 5.189 106,476 -0.21(-3.86%)
Aug 22, 2019 5.311 5.424 5.163 5.398 185,433 +0.15(+2.81%)
Aug 21, 2019 5.207 5.398 5.146 5.250 292,514 +0.09(+1.68%)
Aug 20, 2019 5.033 5.207 4.990 5.163 504,946 +0.13(+2.59%)
Aug 19, 2019 5.563 5.641 5.033 5.033 341,813 -0.45(-8.23%)
Aug 16, 2019 5.615 5.717 5.441 5.484 310,670 +0.03(+0.48%)
Aug 15, 2019 5.207 5.511 5.172 5.458 395,260 +0.31(+6.07%)
Aug 14, 2019 5.389 5.537 5.085 5.146 683,824 -0.24(-4.51%)
Aug 13, 2019 5.875 5.970 5.346 5.389 1,297,276 +0.04(+0.81%)
Aug 12, 2019 6.595 6.595 5.302 5.346 1,327,543 -3.29(-38.09%)
Aug 09, 2019 7.984 8.682 7.914 8.635 320,695 +0.57(+7.10%)
Aug 08, 2019 8.426 8.504 8.027 8.062 108,457 -0.22(-2.62%)
Aug 07, 2019 8.348 8.348 8.131 8.279 46,366 -0.10(-1.24%)
Aug 06, 2019 8.591 8.747 8.296 8.383 84,587 -0.21(-2.42%)
Aug 05, 2019 8.756 9.003 8.448 8.591 142,857 -0.25(-2.85%)
Aug 02, 2019 8.678 8.938 8.678 8.843 100,944 +0.05(+0.59%)
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.