Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 7.035 7.092 6.805 6.929 157,413 -0.04(-0.55%)
Oct 30, 2023 7.025 7.265 6.795 6.968 342,566 -0.22(-3.07%)
Oct 27, 2023 7.207 7.389 7.092 7.188 96,150 -0.15(-2.09%)
Oct 26, 2023 7.380 7.437 7.169 7.342 95,122 -0.06(-0.78%)
Oct 25, 2023 7.217 7.552 7.150 7.399 196,111 +0.17(+2.39%)
Oct 24, 2023 7.112 7.342 7.092 7.227 429,655 +0.11(+1.48%)
Oct 23, 2023 7.236 7.370 7.064 7.121 580,492 -0.50(-6.54%)
Oct 20, 2023 7.505 7.648 7.342 7.620 72,932 +0.10(+1.27%)
Oct 19, 2023 8.108 8.108 7.418 7.524 214,043 -0.70(-8.51%)
Oct 18, 2023 7.984 8.300 7.821 8.223 323,525 +0.26(+3.25%)
Oct 17, 2023 7.744 8.022 7.581 7.965 186,879 +0.31(+4.00%)
Oct 16, 2023 7.399 7.821 7.380 7.658 140,680 +0.41(+5.69%)
Oct 13, 2023 7.389 7.543 7.140 7.246 67,222 -0.02(-0.26%)
Oct 12, 2023 7.198 7.610 7.145 7.265 208,446 -0.11(-1.43%)
Oct 11, 2023 6.632 7.677 6.546 7.370 479,809 +0.77(+11.69%)
Oct 10, 2023 6.719 6.775 6.469 6.599 82,687 -0.00(-0.07%)
Oct 09, 2023 6.268 6.757 6.230 6.604 156,635 +0.27(+4.24%)
Oct 06, 2023 6.278 6.498 6.129 6.335 73,525 +0.11(+1.69%)
Oct 05, 2023 6.057 6.278 6.038 6.230 63,859 +0.15(+2.52%)
Oct 04, 2023 6.019 6.162 5.904 6.076 109,278 +0.02(+0.32%)
Oct 03, 2023 6.134 6.316 5.961 6.057 101,587 -0.17(-2.77%)
Oct 02, 2023 6.354 6.469 6.163 6.230 206,906 -0.18(-2.84%)
Sep 29, 2023 6.671 6.719 6.335 6.412 87,196 -0.17(-2.62%)
Sep 28, 2023 6.556 6.680 6.517 6.584 61,563 +0.10(+1.48%)
Sep 27, 2023 6.335 6.537 6.335 6.489 84,543 +0.12(+1.96%)
Sep 26, 2023 6.479 6.551 6.345 6.364 104,534 -0.19(-2.92%)
Sep 25, 2023 6.661 6.580 6.479 6.556 73,883 -0.01(-0.15%)
Sep 22, 2023 6.546 6.690 6.537 6.565 44,572 -0.05(-0.72%)
Sep 21, 2023 6.661 6.747 6.498 6.613 117,799 -0.14(-2.13%)
Sep 20, 2023 6.929 7.217 6.719 6.757 52,262 -0.13(-1.95%)
Sep 19, 2023 6.997 7.188 6.853 6.891 57,610 -0.14(-2.04%)
Sep 18, 2023 6.901 7.054 6.862 7.035 110,722 +0.11(+1.52%)
Sep 15, 2023 6.910 7.140 6.853 6.929 35,268 -0.07(-0.96%)
Sep 14, 2023 7.102 7.140 6.862 6.997 64,136 +0.02(+0.27%)
Sep 13, 2023 6.891 7.140 6.843 6.977 91,517 +0.11(+1.53%)
Sep 12, 2023 6.431 6.958 6.431 6.872 201,966 +0.35(+5.44%)
Sep 11, 2023 6.469 6.652 6.326 6.517 173,695 +0.05(+0.74%)
Sep 08, 2023 6.661 6.738 6.393 6.469 264,337 -0.16(-2.46%)
Sep 07, 2023 6.853 6.920 6.538 6.632 229,075 -0.29(-4.16%)
Sep 06, 2023 7.198 7.198 6.843 6.920 171,460 -0.18(-2.56%)
Sep 05, 2023 7.380 7.505 7.083 7.102 207,797 -0.27(-3.64%)
Sep 01, 2023 7.715 7.715 7.370 7.370 140,669 -0.30(-3.87%)
Aug 31, 2023 7.725 7.725 7.457 7.667 164,958 -0.09(-1.11%)
Aug 30, 2023 7.735 7.907 7.696 7.754 56,529 -0.09(-1.10%)
Aug 29, 2023 7.897 8.022 7.811 7.840 52,969 -0.05(-0.61%)
Aug 28, 2023 7.658 7.965 7.591 7.888 82,271 +0.23(+3.00%)
Aug 25, 2023 7.658 7.735 7.389 7.658 131,572 +0.10(+1.27%)
Aug 24, 2023 7.945 8.051 7.505 7.562 163,529 -0.30(-3.78%)
Aug 23, 2023 7.533 7.907 7.533 7.859 140,868 +0.21(+2.76%)
Aug 22, 2023 7.303 7.706 7.303 7.648 129,606 +0.15(+2.05%)
Aug 21, 2023 7.677 7.744 7.389 7.495 84,447 -0.17(-2.25%)
Aug 18, 2023 7.476 7.706 7.389 7.667 125,524 +0.14(+1.91%)
Aug 17, 2023 7.399 7.639 7.380 7.524 117,048 +0.12(+1.68%)
Aug 16, 2023 7.140 7.543 6.834 7.399 172,293 +0.35(+5.03%)
Aug 15, 2023 7.227 7.314 6.997 7.044 286,391 -0.13(-1.87%)
Aug 14, 2023 7.159 7.600 6.613 7.179 379,010 +0.03(+0.40%)
Aug 11, 2023 7.083 7.274 7.068 7.150 120,543 +0.11(+1.50%)
Aug 10, 2023 7.112 7.158 7.006 7.044 85,629 +0.05(+0.68%)
Aug 09, 2023 7.016 7.179 6.920 6.997 154,590 -0.02(-0.27%)
Aug 08, 2023 6.767 7.140 6.767 7.016 232,741 +0.14(+2.09%)
Aug 07, 2023 6.834 7.016 6.768 6.872 128,670 -0.07(-0.97%)
Aug 04, 2023 7.073 7.188 6.872 6.939 110,698 -0.11(-1.50%)
Aug 03, 2023 7.198 7.332 6.949 7.044 106,822 -0.18(-2.52%)
Aug 02, 2023 7.418 7.519 7.179 7.227 149,985 -0.24(-3.21%)
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.