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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2022 4.327 4.455 4.311 4.369 71,632 +0.07(+1.73%)
Oct 28, 2022 4.270 4.352 4.220 4.294 61,979 +0.02(+0.39%)
Oct 27, 2022 4.294 4.377 4.138 4.278 188,882 -0.13(-2.99%)
Oct 26, 2022 4.410 4.476 4.344 4.410 76,082 +0.04(+0.94%)
Oct 25, 2022 4.261 4.385 4.237 4.369 79,086 +0.16(+3.72%)
Oct 24, 2022 4.311 4.319 4.204 4.212 70,701 -0.12(-2.67%)
Oct 21, 2022 4.171 4.434 4.163 4.327 69,259 +0.12(+2.94%)
Oct 20, 2022 4.245 4.414 4.166 4.204 62,757 -0.06(-1.35%)
Oct 19, 2022 4.393 4.402 4.253 4.261 68,487 -0.16(-3.54%)
Oct 18, 2022 4.566 4.575 4.360 4.418 55,843 -0.03(-0.74%)
Oct 17, 2022 4.377 4.575 4.337 4.451 144,149 +0.16(+3.65%)
Oct 14, 2022 4.484 4.484 4.212 4.294 71,140 -0.10(-2.25%)
Oct 13, 2022 4.138 4.517 4.130 4.393 92,214 +0.04(+0.95%)
Oct 12, 2022 4.402 4.402 4.138 4.352 136,888 +0.01(+0.19%)
Oct 11, 2022 4.575 4.575 4.270 4.344 119,105 -0.16(-3.48%)
Oct 10, 2022 4.360 4.558 4.344 4.500 63,478 +0.16(+3.61%)
Oct 07, 2022 4.484 4.575 4.303 4.344 59,612 -0.16(-3.48%)
Oct 06, 2022 4.583 4.674 4.476 4.500 74,329 -0.09(-1.97%)
Oct 05, 2022 4.620 4.686 4.517 4.591 56,504 -0.08(-1.76%)
Oct 04, 2022 4.781 4.907 4.665 4.674 113,436 -0.03(-0.70%)
Oct 03, 2022 4.525 4.797 4.492 4.707 184,604 +0.20(+4.39%)
Sep 30, 2022 4.484 4.653 4.196 4.509 250,941 +0.02(+0.37%)
Sep 29, 2022 4.451 4.550 4.352 4.492 65,942 -0.08(-1.80%)
Sep 28, 2022 4.509 4.624 4.327 4.575 146,621 +0.12(+2.59%)
Sep 27, 2022 4.402 4.657 4.393 4.459 124,058 +0.07(+1.50%)
Sep 26, 2022 4.426 4.583 4.352 4.393 112,889 -0.11(-2.38%)
Sep 23, 2022 4.616 4.616 4.402 4.500 196,784 -0.26(-5.37%)
Sep 22, 2022 4.715 4.863 4.674 4.756 109,477 +0.07(+1.58%)
Sep 21, 2022 4.946 4.946 4.649 4.682 229,257 -0.19(-3.89%)
Sep 20, 2022 4.937 5.028 4.710 4.871 137,687 -0.15(-2.96%)
Sep 19, 2022 4.674 5.036 4.674 5.020 203,765 +0.26(+5.55%)
Sep 16, 2022 4.748 5.028 4.665 4.756 202,213 -0.10(-2.04%)
Sep 15, 2022 5.069 5.193 4.748 4.855 239,353 -0.37(-7.10%)
Sep 14, 2022 5.028 5.259 5.028 5.226 99,558 +0.15(+2.92%)
Sep 13, 2022 5.391 5.407 5.036 5.077 138,051 -0.31(-5.81%)
Sep 12, 2022 5.564 5.688 5.341 5.391 117,292 -0.11(-1.95%)
Sep 09, 2022 5.185 5.498 5.152 5.498 166,284 +0.39(+7.58%)
Sep 08, 2022 5.333 5.358 5.099 5.110 88,508 -0.21(-3.88%)
Sep 07, 2022 5.152 5.333 5.094 5.317 174,681 +0.11(+2.06%)
Sep 06, 2022 5.102 5.358 5.077 5.209 123,189 +0.15(+2.93%)
Sep 02, 2022 5.193 5.300 5.045 5.061 76,802 -0.08(-1.60%)
Sep 01, 2022 5.036 5.143 4.970 5.143 180,339 -0.01(-0.16%)
Aug 31, 2022 5.086 5.243 5.086 5.152 109,045 +0.00(+0.00%)
Aug 30, 2022 5.473 5.473 5.135 5.152 158,907 -0.36(-6.58%)
Aug 29, 2022 5.317 5.646 5.260 5.514 220,558 +0.09(+1.67%)
Aug 26, 2022 5.836 5.836 5.358 5.424 276,410 -0.34(-5.87%)
Aug 25, 2022 5.514 5.811 5.440 5.762 303,695 +0.29(+5.27%)
Aug 24, 2022 5.218 5.498 5.069 5.473 353,788 +0.31(+6.07%)
Aug 23, 2022 4.838 5.168 4.822 5.160 224,167 +0.32(+6.64%)
Aug 22, 2022 4.707 4.904 4.624 4.838 187,347 -0.05(-1.01%)
Aug 19, 2022 5.020 5.094 4.847 4.888 183,315 -0.23(-4.51%)
Aug 18, 2022 4.987 5.168 4.946 5.119 83,355 +0.12(+2.31%)
Aug 17, 2022 5.012 5.094 4.962 5.003 106,066 -0.12(-2.41%)
Aug 16, 2022 5.094 5.152 5.012 5.127 78,933 +0.07(+1.30%)
Aug 15, 2022 5.069 5.077 4.921 5.061 100,350 -0.06(-1.13%)
Aug 12, 2022 4.987 5.189 4.987 5.119 156,087 +0.12(+2.48%)
Aug 11, 2022 4.863 5.043 4.847 4.995 147,419 +0.19(+3.95%)
Aug 10, 2022 4.814 4.962 4.764 4.805 157,314 -0.06(-1.19%)
Aug 09, 2022 5.135 5.152 4.805 4.863 200,476 -0.29(-5.60%)
Aug 08, 2022 5.036 5.251 5.036 5.152 145,508 +0.06(+1.13%)
Aug 05, 2022 4.847 5.127 4.756 5.094 253,163 +0.14(+2.83%)
Aug 04, 2022 5.077 5.148 4.904 4.954 147,668 -0.07(-1.48%)
Aug 03, 2022 4.797 5.053 4.789 5.028 299,730 +0.23(+4.81%)
Aug 02, 2022 4.657 4.896 4.559 4.797 237,248 +0.16(+3.37%)
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.