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 (%)
Jul 31, 2020 3.097 3.151 3.022 3.031 163,630 -0.06(-1.88%)
Jul 30, 2020 3.246 3.246 3.080 3.089 177,082 -0.19(-5.81%)
Jul 29, 2020 3.337 3.428 3.259 3.279 141,365 -0.03(-1.00%)
Jul 28, 2020 3.362 3.436 3.304 3.312 258,949 -0.07(-1.96%)
Jul 27, 2020 3.180 3.424 3.180 3.379 226,724 +0.22(+7.09%)
Jul 24, 2020 3.172 3.196 3.089 3.155 163,993 -0.02(-0.52%)
Jul 23, 2020 3.031 3.246 2.989 3.172 635,469 +0.16(+5.22%)
Jul 22, 2020 2.956 3.064 2.923 3.014 584,654 +0.07(+2.53%)
Jul 21, 2020 3.006 3.138 2.931 2.940 509,299 -0.02(-0.84%)
Jul 20, 2020 3.022 3.072 2.940 2.965 206,543 -0.06(-1.92%)
Jul 17, 2020 3.080 3.080 2.915 3.022 142,739 +0.04(+1.39%)
Jul 16, 2020 2.981 3.027 2.946 2.981 24,379 -0.00(-0.14%)
Jul 15, 2020 3.006 3.116 2.973 2.985 231,723 +0.05(+1.55%)
Jul 14, 2020 2.973 2.989 2.890 2.940 72,103 -0.05(-1.66%)
Jul 13, 2020 2.956 3.179 2.890 2.989 332,186 +0.08(+2.85%)
Jul 10, 2020 2.865 3.022 2.749 2.907 388,608 +0.06(+2.03%)
Jul 09, 2020 3.022 3.022 2.791 2.849 164,472 -0.19(-6.27%)
Jul 08, 2020 3.089 3.089 2.915 3.039 252,140 -0.05(-1.61%)
Jul 07, 2020 3.213 3.329 2.956 3.089 440,557 -0.37(-10.77%)
Jul 06, 2020 2.493 3.519 2.493 3.461 2,219,252 +0.99(+39.80%)
Jul 02, 2020 2.443 2.542 2.410 2.476 173,654 +0.02(+1.01%)
Jul 01, 2020 2.451 2.517 2.402 2.451 209,910 +0.00(+0.00%)
Jun 30, 2020 2.550 2.573 2.381 2.451 376,802 -0.09(-3.58%)
Jun 29, 2020 2.625 2.666 2.534 2.542 241,620 -0.07(-2.54%)
Jun 26, 2020 2.741 2.741 2.567 2.608 138,029 -0.10(-3.67%)
Jun 25, 2020 2.617 2.774 2.501 2.708 405,692 +0.14(+5.48%)
Jun 24, 2020 2.625 2.708 2.513 2.567 174,739 -0.09(-3.43%)
Jun 23, 2020 2.650 2.807 2.617 2.658 274,310 +0.02(+0.94%)
Jun 22, 2020 2.766 2.795 2.568 2.633 136,838 -0.11(-3.93%)
Jun 19, 2020 2.650 2.758 2.600 2.741 758,740 +0.10(+3.76%)
Jun 18, 2020 2.849 2.882 2.642 2.642 307,272 -0.23(-8.07%)
Jun 17, 2020 2.890 2.956 2.774 2.873 185,149 -0.02(-0.86%)
Jun 16, 2020 3.230 3.230 2.840 2.898 366,670 +0.07(+2.64%)
Jun 15, 2020 2.931 2.989 2.782 2.824 148,446 -0.16(-5.28%)
Jun 12, 2020 3.064 3.138 2.915 2.981 323,638 +0.01(+0.28%)
Jun 11, 2020 3.047 3.130 2.956 2.973 221,809 -0.28(-8.65%)
Jun 10, 2020 3.379 3.412 3.147 3.254 267,877 -0.16(-4.61%)
Jun 09, 2020 3.470 3.577 3.345 3.412 139,168 -0.14(-3.96%)
Jun 08, 2020 3.387 3.569 3.312 3.552 365,520 +0.22(+6.72%)
Jun 05, 2020 3.345 3.475 3.312 3.329 210,003 +0.08(+2.55%)
Jun 04, 2020 3.246 3.321 3.196 3.246 238,176 -0.02(-0.76%)
Jun 03, 2020 3.147 3.296 3.031 3.271 231,646 +0.22(+7.05%)
Jun 02, 2020 2.890 3.093 2.865 3.056 182,771 +0.20(+6.96%)
Jun 01, 2020 2.575 2.882 2.575 2.857 264,725 +0.20(+7.48%)
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%)
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.