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

Cresud Sacif ADR (NQ: CRESY )

8.410 -0.080 (-0.94%)
Streaming Delayed Price Updated: 12:51 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 (%)
Nov 29, 2019 4.731 4.822 4.575 4.740 286,800 +0.07(+1.41%)
Nov 27, 2019 4.591 4.789 4.517 4.674 441,240 +0.16(+3.47%)
Nov 26, 2019 4.888 4.904 4.476 4.517 669,704 -0.10(-2.14%)
Nov 25, 2019 4.196 4.616 4.163 4.616 1,321,962 +0.73(+18.90%)
Nov 22, 2019 3.792 3.915 3.759 3.882 210,490 +0.08(+2.17%)
Nov 21, 2019 3.816 3.891 3.693 3.800 378,424 -0.02(-0.43%)
Nov 20, 2019 3.676 3.965 3.676 3.816 284,110 +0.15(+4.04%)
Nov 19, 2019 3.520 3.726 3.478 3.668 143,542 +0.18(+5.20%)
Nov 18, 2019 3.379 3.495 3.347 3.487 119,677 +0.12(+3.42%)
Nov 15, 2019 3.577 3.577 3.347 3.371 302,571 -0.08(-2.39%)
Nov 14, 2019 3.528 3.650 3.454 3.454 171,312 -0.09(-2.56%)
Nov 13, 2019 3.651 3.651 3.487 3.544 173,760 -0.07(-1.83%)
Nov 12, 2019 3.792 3.808 3.586 3.610 193,720 -0.18(-4.78%)
Nov 11, 2019 3.940 3.940 3.717 3.792 222,669 -0.09(-2.34%)
Nov 08, 2019 4.064 4.121 3.874 3.882 158,565 -0.15(-3.68%)
Nov 07, 2019 4.130 4.196 4.031 4.031 168,085 -0.09(-2.20%)
Nov 06, 2019 4.336 4.385 4.097 4.121 164,733 -0.19(-4.40%)
Nov 05, 2019 4.270 4.377 4.237 4.311 125,524 +0.07(+1.75%)
Nov 04, 2019 4.253 4.294 4.204 4.237 141,929 +0.12(+3.01%)
Nov 01, 2019 4.220 4.319 4.064 4.113 361,897 -0.11(-2.54%)
Oct 31, 2019 4.072 4.257 4.072 4.220 276,256 +0.14(+3.43%)
Oct 30, 2019 4.154 4.200 4.014 4.080 238,180 -0.08(-1.98%)
Oct 29, 2019 4.080 4.212 4.014 4.163 123,138 +0.07(+1.61%)
Oct 28, 2019 4.163 4.319 4.072 4.097 183,857 -0.07(-1.58%)
Oct 25, 2019 4.163 4.270 4.130 4.163 167,057 +0.00(+0.00%)
Oct 24, 2019 4.245 4.278 4.130 4.163 91,810 -0.05(-1.17%)
Oct 23, 2019 4.204 4.509 4.130 4.212 215,088 +0.01(+0.20%)
Oct 22, 2019 4.245 4.336 4.163 4.204 180,548 +0.01(+0.20%)
Oct 21, 2019 4.121 4.196 4.105 4.196 584,304 +0.08(+2.00%)
Oct 18, 2019 4.163 4.245 4.105 4.113 167,178 -0.05(-1.19%)
Oct 17, 2019 4.253 4.292 4.146 4.163 143,938 -0.07(-1.56%)
Oct 16, 2019 4.327 4.344 4.154 4.228 163,364 -0.08(-1.91%)
Oct 15, 2019 4.410 4.410 4.311 4.311 186,833 -0.09(-2.06%)
Oct 14, 2019 4.484 4.542 4.393 4.402 51,273 -0.16(-3.44%)
Oct 11, 2019 4.517 4.641 4.517 4.558 62,601 +0.05(+1.10%)
Oct 10, 2019 4.451 4.525 4.385 4.509 84,710 +0.08(+1.86%)
Oct 09, 2019 4.616 4.632 4.410 4.426 207,188 -0.16(-3.59%)
Oct 08, 2019 4.690 4.690 4.575 4.591 75,720 -0.14(-2.96%)
Oct 07, 2019 4.674 4.797 4.665 4.731 381,462 +0.07(+1.59%)
Oct 04, 2019 4.682 4.690 4.599 4.657 155,896 +0.04(+0.89%)
Oct 03, 2019 4.698 4.855 4.591 4.616 226,120 -0.15(-3.11%)
Oct 02, 2019 4.715 4.838 4.608 4.764 98,718 +0.02(+0.35%)
Oct 01, 2019 4.871 4.896 4.620 4.748 85,676 -0.12(-2.54%)
Sep 30, 2019 5.045 5.102 4.863 4.871 118,943 -0.18(-3.59%)
Sep 27, 2019 4.904 5.119 4.798 5.053 213,037 +0.16(+3.20%)
Sep 26, 2019 4.773 4.896 4.773 4.896 87,624 +0.16(+3.30%)
Sep 25, 2019 4.723 4.780 4.608 4.740 108,832 +0.02(+0.35%)
Sep 24, 2019 4.913 5.003 4.707 4.723 61,380 -0.17(-3.54%)
Sep 23, 2019 4.987 5.036 4.830 4.896 134,923 -0.09(-1.82%)
Sep 20, 2019 5.053 5.209 4.962 4.987 57,263 -0.08(-1.63%)
Sep 19, 2019 5.020 5.135 5.003 5.069 83,381 +0.05(+0.99%)
Sep 18, 2019 4.913 5.036 4.904 5.020 97,749 +0.12(+2.35%)
Sep 17, 2019 4.904 4.962 4.880 4.904 140,903 +0.00(+0.00%)
Sep 16, 2019 4.797 4.995 4.797 4.904 147,528 +0.14(+2.94%)
Sep 13, 2019 4.921 5.117 4.748 4.764 118,044 -0.17(-3.51%)
Sep 12, 2019 5.143 5.160 4.847 4.937 129,174 -0.17(-3.39%)
Sep 11, 2019 5.185 5.317 5.036 5.110 371,447 -0.08(-1.59%)
Sep 10, 2019 5.267 5.358 5.119 5.193 185,524 -0.07(-1.25%)
Sep 09, 2019 5.366 5.547 5.234 5.259 189,931 -0.12(-2.15%)
Sep 06, 2019 5.284 5.514 5.251 5.374 331,446 +0.11(+2.03%)
Sep 05, 2019 5.168 5.407 5.135 5.267 238,222 +0.16(+3.06%)
Sep 04, 2019 4.789 5.386 4.789 5.110 376,437 +0.26(+5.26%)
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.