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 (%)
Nov 30, 2022 5.122 5.174 4.967 5.174 61,372 +0.10(+2.04%)
Nov 29, 2022 5.053 5.131 4.898 5.071 106,117 +0.08(+1.56%)
Nov 28, 2022 4.924 5.071 4.906 4.993 100,711 +0.10(+2.12%)
Nov 25, 2022 4.794 5.001 4.794 4.889 98,746 +0.13(+2.72%)
Nov 23, 2022 4.526 4.829 4.526 4.760 108,951 +0.23(+5.15%)
Nov 22, 2022 4.474 4.578 4.384 4.526 185,429 +0.26(+6.07%)
Nov 21, 2022 4.500 4.500 4.233 4.267 85,517 -0.17(-3.89%)
Nov 18, 2022 4.500 4.529 4.362 4.440 71,339 +0.03(+0.59%)
Nov 17, 2022 4.336 4.492 4.276 4.414 109,593 -0.03(-0.78%)
Nov 16, 2022 4.500 4.656 4.405 4.449 98,401 -0.10(-2.09%)
Nov 15, 2022 4.811 4.824 4.535 4.544 92,883 -0.23(-4.88%)
Nov 14, 2022 4.544 4.872 4.540 4.777 120,907 +0.23(+5.13%)
Nov 11, 2022 4.440 4.742 4.397 4.544 94,438 +0.11(+2.53%)
Nov 10, 2022 4.647 4.647 4.259 4.431 179,546 -0.03(-0.58%)
Nov 09, 2022 4.924 4.924 4.250 4.457 254,334 -0.52(-10.42%)
Nov 08, 2022 4.924 4.975 4.837 4.975 48,523 +0.10(+1.95%)
Nov 07, 2022 4.967 5.010 4.834 4.880 92,136 -0.02(-0.35%)
Nov 04, 2022 4.785 4.935 4.768 4.898 108,138 +0.27(+5.78%)
Nov 03, 2022 4.500 4.742 4.492 4.630 66,706 +0.10(+2.29%)
Nov 02, 2022 4.734 4.872 4.526 4.526 56,039 -0.18(-3.85%)
Nov 01, 2022 4.690 4.769 4.535 4.708 122,550 +0.13(+2.83%)
Oct 31, 2022 4.535 4.669 4.518 4.578 68,353 +0.08(+1.73%)
Oct 28, 2022 4.474 4.561 4.423 4.500 59,143 +0.02(+0.39%)
Oct 27, 2022 4.500 4.587 4.336 4.483 180,238 -0.14(-2.99%)
Oct 26, 2022 4.621 4.690 4.552 4.621 72,600 +0.04(+0.94%)
Oct 25, 2022 4.466 4.595 4.440 4.578 75,466 +0.16(+3.72%)
Oct 24, 2022 4.518 4.526 4.405 4.414 67,465 -0.12(-2.67%)
Oct 21, 2022 4.371 4.647 4.362 4.535 66,089 +0.13(+2.94%)
Oct 20, 2022 4.449 4.625 4.365 4.405 59,885 -0.06(-1.35%)
Oct 19, 2022 4.604 4.613 4.457 4.466 65,353 -0.16(-3.54%)
Oct 18, 2022 4.785 4.794 4.570 4.630 53,287 -0.03(-0.74%)
Oct 17, 2022 4.587 4.794 4.545 4.665 137,552 +0.16(+3.65%)
Oct 14, 2022 4.699 4.699 4.414 4.500 67,884 -0.10(-2.25%)
Oct 13, 2022 4.336 4.734 4.328 4.604 87,993 +0.04(+0.95%)
Oct 12, 2022 4.613 4.613 4.336 4.561 130,623 +0.01(+0.19%)
Oct 11, 2022 4.794 4.794 4.474 4.552 113,654 -0.16(-3.48%)
Oct 10, 2022 4.570 4.777 4.552 4.716 60,573 +0.16(+3.61%)
Oct 07, 2022 4.699 4.794 4.509 4.552 56,884 -0.16(-3.48%)
Oct 06, 2022 4.803 4.898 4.690 4.716 70,927 -0.10(-1.97%)
Oct 05, 2022 4.841 4.911 4.734 4.811 53,918 -0.09(-1.76%)
Oct 04, 2022 5.010 5.142 4.889 4.898 108,244 -0.03(-0.70%)
Oct 03, 2022 4.742 5.027 4.708 4.932 176,155 +0.21(+4.39%)
Sep 30, 2022 4.699 4.876 4.397 4.725 239,456 +0.02(+0.37%)
Sep 29, 2022 4.665 4.768 4.561 4.708 62,924 -0.09(-1.80%)
Sep 28, 2022 4.725 4.846 4.535 4.794 139,910 +0.12(+2.59%)
Sep 27, 2022 4.613 4.880 4.604 4.673 118,380 +0.07(+1.50%)
Sep 26, 2022 4.639 4.803 4.561 4.604 107,722 -0.11(-2.38%)
Sep 23, 2022 4.837 4.837 4.613 4.716 187,778 -0.27(-5.37%)
Sep 22, 2022 4.941 5.096 4.898 4.984 104,467 +0.08(+1.58%)
Sep 21, 2022 5.183 5.183 4.872 4.906 218,764 -0.20(-3.89%)
Sep 20, 2022 5.174 5.269 4.936 5.105 131,385 -0.16(-2.96%)
Sep 19, 2022 4.898 5.278 4.898 5.261 194,439 +0.28(+5.55%)
Sep 16, 2022 4.975 5.269 4.889 4.984 192,958 -0.10(-2.04%)
Sep 15, 2022 5.312 5.442 4.976 5.088 228,398 -0.39(-7.10%)
Sep 14, 2022 5.269 5.511 5.269 5.476 95,002 +0.16(+2.92%)
Sep 13, 2022 5.649 5.667 5.278 5.321 131,732 -0.33(-5.81%)
Sep 12, 2022 5.831 5.961 5.597 5.649 111,923 -0.11(-1.95%)
Sep 09, 2022 5.433 5.762 5.399 5.762 158,674 +0.41(+7.58%)
Sep 08, 2022 5.589 5.615 5.344 5.356 84,458 -0.22(-3.88%)
Sep 07, 2022 5.399 5.589 5.338 5.572 166,686 +0.11(+2.06%)
Sep 06, 2022 5.347 5.615 5.321 5.459 117,551 +0.16(+2.93%)
Sep 02, 2022 5.442 5.554 5.286 5.304 73,287 -0.09(-1.60%)
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.