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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4.715 4.715 4.558 4.649 252,556 -0.09(-1.92%)
Jan 30, 2020 4.855 4.888 4.640 4.740 299,501 -0.16(-3.21%)
Jan 29, 2020 5.004 5.029 4.847 4.897 214,608 -0.07(-1.33%)
Jan 28, 2020 4.830 5.018 4.830 4.963 243,732 +0.16(+3.27%)
Jan 27, 2020 5.021 5.021 4.566 4.806 446,846 -0.22(-4.28%)
Jan 24, 2020 4.971 5.087 4.955 5.021 124,404 +0.02(+0.50%)
Jan 23, 2020 5.079 5.128 4.921 4.996 134,349 -0.07(-1.31%)
Jan 22, 2020 5.004 5.103 4.880 5.062 288,496 +0.08(+1.66%)
Jan 21, 2020 5.095 5.153 4.963 4.979 221,617 -0.11(-2.11%)
Jan 17, 2020 5.153 5.203 5.062 5.087 164,905 -0.02(-0.49%)
Jan 16, 2020 5.128 5.277 5.112 5.112 202,512 +0.03(+0.65%)
Jan 15, 2020 5.079 5.244 4.979 5.079 199,654 +0.03(+0.66%)
Jan 14, 2020 5.310 5.310 5.046 5.046 173,228 -0.28(-5.28%)
Jan 13, 2020 5.252 5.476 5.079 5.327 246,557 +0.10(+1.90%)
Jan 10, 2020 5.211 5.285 5.021 5.228 267,064 +0.05(+0.96%)
Jan 09, 2020 5.294 5.294 5.112 5.178 257,207 -0.12(-2.19%)
Jan 08, 2020 5.534 5.583 5.285 5.294 218,843 -0.25(-4.48%)
Jan 07, 2020 5.451 5.583 5.401 5.542 190,195 +0.09(+1.67%)
Jan 06, 2020 5.376 5.472 5.310 5.451 268,799 +0.06(+1.07%)
Jan 03, 2020 5.517 5.600 5.343 5.393 310,950 -0.24(-4.26%)
Jan 02, 2020 5.815 5.875 5.575 5.633 335,394 -0.19(-3.27%)
Dec 31, 2019 5.931 6.088 5.790 5.823 159,948 -0.12(-2.09%)
Dec 30, 2019 6.079 6.111 5.716 5.947 479,095 -0.12(-2.04%)
Dec 27, 2019 6.452 6.452 5.922 6.071 618,758 -0.26(-4.18%)
Dec 26, 2019 6.170 6.386 6.121 6.336 553,906 +0.23(+3.79%)
Dec 24, 2019 5.980 6.270 5.947 6.104 480,692 +0.18(+3.07%)
Dec 23, 2019 5.955 6.121 5.790 5.922 857,661 +0.21(+3.62%)
Dec 20, 2019 5.352 5.749 5.335 5.716 751,867 +0.41(+7.63%)
Dec 19, 2019 5.128 5.335 5.070 5.310 532,947 +0.19(+3.72%)
Dec 18, 2019 4.756 5.233 4.682 5.120 589,696 +0.37(+7.84%)
Dec 17, 2019 4.797 4.814 4.640 4.748 266,213 -0.03(-0.69%)
Dec 16, 2019 4.690 4.810 4.574 4.781 335,568 +0.09(+1.94%)
Dec 13, 2019 4.351 4.756 4.342 4.690 406,823 +0.36(+8.21%)
Dec 12, 2019 4.442 4.442 4.326 4.334 354,514 -0.12(-2.78%)
Dec 11, 2019 4.342 4.458 4.318 4.458 262,132 +0.13(+3.06%)
Dec 10, 2019 4.508 4.524 4.301 4.326 222,592 -0.18(-4.04%)
Dec 09, 2019 4.740 4.839 4.491 4.508 514,131 -0.12(-2.50%)
Dec 06, 2019 4.599 4.706 4.582 4.624 234,784 +0.03(+0.72%)
Dec 05, 2019 4.715 4.723 4.582 4.591 164,824 -0.14(-2.97%)
Dec 04, 2019 4.483 4.756 4.392 4.731 217,307 +0.27(+6.12%)
Dec 03, 2019 4.599 4.632 4.425 4.458 275,657 -0.13(-2.88%)
Dec 02, 2019 4.839 4.839 4.558 4.591 393,924 -0.17(-3.48%)
Nov 29, 2019 4.748 4.839 4.591 4.756 285,804 +0.07(+1.41%)
Nov 27, 2019 4.607 4.806 4.533 4.690 439,707 +0.16(+3.47%)
Nov 26, 2019 4.905 4.921 4.491 4.533 667,377 -0.10(-2.14%)
Nov 25, 2019 4.210 4.632 4.177 4.632 1,317,370 +0.74(+18.90%)
Nov 22, 2019 3.805 3.929 3.772 3.896 209,758 +0.08(+2.17%)
Nov 21, 2019 3.830 3.904 3.706 3.813 377,110 -0.02(-0.43%)
Nov 20, 2019 3.689 3.979 3.689 3.830 283,123 +0.15(+4.05%)
Nov 19, 2019 3.532 3.739 3.491 3.681 143,043 +0.18(+5.20%)
Nov 18, 2019 3.391 3.507 3.358 3.499 119,261 +0.12(+3.42%)
Nov 15, 2019 3.590 3.590 3.358 3.383 301,520 -0.08(-2.39%)
Nov 14, 2019 3.540 3.663 3.466 3.466 170,717 -0.09(-2.56%)
Nov 13, 2019 3.664 3.664 3.499 3.557 173,156 -0.07(-1.83%)
Nov 12, 2019 3.805 3.821 3.598 3.623 193,047 -0.18(-4.78%)
Nov 11, 2019 3.954 3.954 3.730 3.805 221,895 -0.09(-2.34%)
Nov 08, 2019 4.078 4.136 3.888 3.896 158,014 -0.15(-3.68%)
Nov 07, 2019 4.144 4.210 4.045 4.045 167,501 -0.09(-2.20%)
Nov 06, 2019 4.351 4.400 4.111 4.136 164,160 -0.19(-4.40%)
Nov 05, 2019 4.285 4.392 4.252 4.326 125,088 +0.07(+1.75%)
Nov 04, 2019 4.268 4.309 4.218 4.252 141,436 +0.12(+3.01%)
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.