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

Cresud Sacif ADR (NQ: CRESY )

8.490 +0.200 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 29, 2020 2.882 2.882 2.600 2.658 911,985 -0.19(-6.69%)
May 28, 2020 2.989 2.989 2.782 2.849 194,330 -0.13(-4.44%)
May 27, 2020 2.981 3.026 2.849 2.981 256,078 +0.07(+2.56%)
May 26, 2020 2.948 3.147 2.907 2.907 157,825 +0.00(+0.00%)
May 22, 2020 2.907 2.988 2.765 2.907 227,271 -0.01(-0.28%)
May 21, 2020 2.940 3.025 2.824 2.915 230,916 -0.04(-1.40%)
May 20, 2020 2.890 3.035 2.824 2.956 127,428 +0.07(+2.29%)
May 19, 2020 2.857 3.006 2.791 2.890 131,006 +0.03(+1.16%)
May 18, 2020 2.774 2.931 2.733 2.857 296,789 +0.19(+7.14%)
May 15, 2020 2.650 2.770 2.592 2.666 300,332 +0.02(+0.62%)
May 14, 2020 2.758 2.799 2.584 2.650 345,302 -0.16(-5.60%)
May 13, 2020 3.130 3.130 2.766 2.807 334,200 -0.27(-8.87%)
May 12, 2020 2.832 3.138 2.799 3.080 391,865 +0.24(+8.45%)
May 11, 2020 2.642 2.857 2.501 2.840 227,353 +0.18(+6.85%)
May 08, 2020 2.501 2.677 2.418 2.658 228,841 +0.23(+9.56%)
May 07, 2020 2.360 2.542 2.343 2.426 312,376 +0.09(+3.90%)
May 06, 2020 2.443 2.476 2.327 2.335 326,532 -0.11(-4.41%)
May 05, 2020 2.575 2.666 2.385 2.443 271,735 -0.10(-3.91%)
May 04, 2020 2.393 2.567 2.377 2.542 191,833 +0.10(+4.07%)
May 01, 2020 2.600 2.600 2.335 2.443 300,452 -0.18(-6.94%)
Apr 30, 2020 2.625 2.666 2.526 2.625 195,963 -0.01(-0.31%)
Apr 29, 2020 2.534 2.737 2.534 2.633 363,424 +0.12(+4.95%)
Apr 28, 2020 2.534 2.546 2.435 2.509 356,879 +0.04(+1.68%)
Apr 27, 2020 2.435 2.542 2.403 2.468 248,525 +0.07(+2.76%)
Apr 24, 2020 2.476 2.476 2.335 2.401 101,439 -0.05(-2.03%)
Apr 23, 2020 2.468 2.534 2.377 2.451 110,336 +0.05(+2.07%)
Apr 22, 2020 2.476 2.550 2.377 2.401 152,086 -0.02(-1.02%)
Apr 21, 2020 2.534 2.608 2.401 2.426 221,977 -0.07(-2.66%)
Apr 20, 2020 2.550 2.733 2.493 2.493 334,868 -0.17(-6.23%)
Apr 17, 2020 2.733 2.940 2.633 2.658 109,288 -0.02(-0.62%)
Apr 16, 2020 2.600 2.749 2.476 2.675 146,422 +0.07(+2.87%)
Apr 15, 2020 2.700 2.733 2.526 2.600 166,519 -0.13(-4.85%)
Apr 14, 2020 2.915 3.022 2.716 2.733 105,054 +0.00(+0.00%)
Apr 13, 2020 2.865 2.868 2.708 2.733 117,071 -0.10(-3.51%)
Apr 09, 2020 2.815 3.039 2.700 2.832 233,309 +0.11(+3.95%)
Apr 08, 2020 2.666 2.799 2.666 2.724 138,859 +0.07(+2.81%)
Apr 07, 2020 2.650 2.758 2.534 2.650 298,974 +0.10(+3.90%)
Apr 06, 2020 2.650 2.799 2.517 2.550 148,104 -0.03(-1.28%)
Apr 03, 2020 2.675 2.685 2.468 2.584 262,413 -0.07(-2.80%)
Apr 02, 2020 2.791 2.807 2.575 2.658 150,944 -0.12(-4.46%)
Apr 01, 2020 2.791 2.791 2.617 2.782 168,368 -0.10(-3.45%)
Mar 31, 2020 2.642 2.923 2.633 2.882 233,238 +0.25(+9.43%)
Mar 30, 2020 2.567 2.688 2.548 2.633 91,301 +0.07(+2.58%)
Mar 27, 2020 2.733 2.882 2.443 2.567 281,251 -0.19(-6.91%)
Mar 26, 2020 2.642 2.973 2.584 2.758 295,516 +0.09(+3.42%)
Mar 25, 2020 2.112 2.766 2.112 2.666 555,285 +0.56(+26.77%)
Mar 24, 2020 1.987 2.178 1.938 2.103 444,869 +0.12(+6.28%)
Mar 23, 2020 2.244 2.249 1.917 1.979 475,155 -0.30(-13.09%)
Mar 20, 2020 2.261 2.411 2.170 2.277 425,681 +0.11(+4.96%)
Mar 19, 2020 2.294 2.418 2.170 2.170 330,115 -0.15(-6.43%)
Mar 18, 2020 2.592 2.633 2.286 2.319 656,076 -0.51(-18.13%)
Mar 17, 2020 2.666 2.931 2.567 2.832 473,869 +0.09(+3.32%)
Mar 16, 2020 2.691 2.849 2.484 2.741 427,542 -0.33(-10.78%)
Mar 13, 2020 3.180 3.329 2.923 3.072 455,268 -0.06(-1.85%)
Mar 12, 2020 3.122 3.230 2.998 3.130 585,110 -0.32(-9.35%)
Mar 11, 2020 3.726 3.732 3.379 3.453 325,038 -0.40(-10.32%)
Mar 10, 2020 3.577 3.875 3.519 3.851 297,472 +0.31(+8.90%)
Mar 09, 2020 3.892 3.920 3.486 3.536 459,819 -0.50(-12.32%)
Mar 06, 2020 4.033 4.107 3.938 4.033 161,819 -0.07(-1.81%)
Mar 05, 2020 4.124 4.145 4.041 4.107 195,777 -0.06(-1.39%)
Mar 04, 2020 4.190 4.248 4.149 4.165 185,162 +0.02(+0.60%)
Mar 03, 2020 4.132 4.323 4.132 4.140 207,788 +0.02(+0.40%)
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.