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

Cresud Sacif ADR (NQ: CRESY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 9.065 9.084 8.884 9.046 223,678 +0.08(+0.85%)
Dec 28, 2023 8.970 9.063 8.788 8.970 291,063 -0.07(-0.74%)
Dec 27, 2023 9.180 9.332 8.970 9.037 221,173 -0.17(-1.87%)
Dec 26, 2023 9.266 9.356 9.161 9.208 184,654 +0.05(+0.52%)
Dec 22, 2023 9.018 9.304 8.827 9.161 236,360 +0.25(+2.78%)
Dec 21, 2023 9.180 9.418 8.822 8.913 332,244 -0.13(-1.48%)
Dec 20, 2023 9.208 9.361 9.046 9.046 305,288 -0.19(-2.07%)
Dec 19, 2023 9.447 9.447 9.046 9.237 292,220 -0.22(-2.32%)
Dec 18, 2023 9.447 9.561 9.323 9.456 272,255 +0.10(+1.12%)
Dec 15, 2023 9.390 9.533 9.018 9.351 456,850 -0.06(-0.61%)
Dec 14, 2023 9.542 9.576 9.208 9.409 462,509 -0.01(-0.10%)
Dec 13, 2023 9.456 9.485 8.827 9.418 437,399 +0.06(+0.61%)
Dec 12, 2023 8.588 9.437 8.588 9.361 643,921 +0.70(+8.04%)
Dec 11, 2023 8.874 8.912 8.559 8.664 473,921 -0.02(-0.22%)
Dec 08, 2023 8.874 8.912 8.531 8.684 437,480 -0.25(-2.78%)
Dec 07, 2023 8.664 9.113 8.588 8.932 556,616 +0.27(+3.08%)
Dec 06, 2023 8.760 8.989 8.292 8.664 684,967 +0.07(+0.79%)
Dec 05, 2023 8.185 8.698 8.185 8.597 744,944 +0.37(+4.44%)
Dec 04, 2023 8.249 8.515 8.167 8.231 293,261 +0.15(+1.81%)
Dec 01, 2023 8.332 8.579 7.746 8.085 861,611 -0.17(-2.10%)
Nov 30, 2023 8.185 8.423 8.066 8.259 382,290 +0.08(+1.01%)
Nov 29, 2023 8.185 8.341 7.984 8.176 510,532 +0.07(+0.90%)
Nov 28, 2023 8.350 8.505 8.048 8.103 320,010 -0.17(-2.10%)
Nov 27, 2023 8.762 8.762 8.112 8.277 929,636 +0.10(+1.23%)
Nov 24, 2023 8.332 8.634 8.158 8.176 870,687 -0.06(-0.78%)
Nov 22, 2023 8.286 8.368 8.057 8.240 619,121 -0.12(-1.42%)
Nov 21, 2023 8.533 8.807 8.158 8.359 406,487 -0.51(-5.77%)
Nov 20, 2023 8.505 9.323 8.240 8.871 1,437,618 +1.50(+20.35%)
Nov 17, 2023 7.198 7.463 7.166 7.371 146,223 +0.17(+2.41%)
Nov 16, 2023 7.170 7.225 7.070 7.198 67,392 +0.09(+1.29%)
Nov 15, 2023 7.033 7.124 7.006 7.106 49,770 +0.02(+0.26%)
Nov 14, 2023 7.097 7.161 6.987 7.088 113,949 +0.11(+1.57%)
Nov 13, 2023 7.006 7.051 6.896 6.978 118,616 +0.03(+0.39%)
Nov 10, 2023 6.868 7.106 6.772 6.951 95,857 +0.08(+1.20%)
Nov 09, 2023 6.795 7.198 6.539 6.868 221,522 +0.05(+0.67%)
Nov 08, 2023 7.024 7.106 6.791 6.823 167,084 -0.20(-2.86%)
Nov 07, 2023 6.841 7.175 6.759 7.024 104,875 +0.25(+3.64%)
Nov 06, 2023 6.850 6.859 6.740 6.777 90,579 -0.05(-0.80%)
Nov 03, 2023 6.868 7.006 6.804 6.832 113,816 +0.01(+0.13%)
Nov 02, 2023 6.987 6.987 6.667 6.823 127,125 +0.07(+1.08%)
Nov 01, 2023 6.731 6.804 6.576 6.750 80,269 +0.14(+2.07%)
Oct 31, 2023 6.713 6.768 6.493 6.612 164,963 -0.04(-0.55%)
Oct 30, 2023 6.704 6.932 6.484 6.649 358,996 -0.21(-3.07%)
Oct 27, 2023 6.878 7.051 6.768 6.859 100,762 -0.15(-2.09%)
Oct 26, 2023 7.042 7.097 6.841 7.006 99,684 -0.05(-0.78%)
Oct 25, 2023 6.887 7.207 6.823 7.060 205,517 +0.16(+2.39%)
Oct 24, 2023 6.786 7.006 6.768 6.896 450,262 +0.10(+1.48%)
Oct 23, 2023 6.905 7.033 6.740 6.795 608,334 -0.48(-6.54%)
Oct 20, 2023 7.161 7.298 7.006 7.271 76,430 +0.09(+1.27%)
Oct 19, 2023 7.737 7.737 7.079 7.179 224,309 -0.67(-8.51%)
Oct 18, 2023 7.618 7.920 7.463 7.847 339,042 +0.25(+3.25%)
Oct 17, 2023 7.390 7.655 7.234 7.600 195,842 +0.29(+4.00%)
Oct 16, 2023 7.060 7.463 7.042 7.307 147,428 +0.39(+5.69%)
Oct 13, 2023 7.051 7.198 6.814 6.914 70,446 -0.02(-0.26%)
Oct 12, 2023 6.868 7.262 6.818 6.932 218,444 -0.10(-1.43%)
Oct 11, 2023 6.329 7.326 6.246 7.033 502,821 +0.74(+11.69%)
Oct 10, 2023 6.411 6.465 6.173 6.297 86,653 -0.00(-0.07%)
Oct 09, 2023 5.981 6.448 5.945 6.301 164,147 +0.26(+4.24%)
Oct 06, 2023 5.990 6.201 5.849 6.045 77,051 +0.10(+1.69%)
Oct 05, 2023 5.780 5.990 5.762 5.945 66,922 +0.15(+2.52%)
Oct 04, 2023 5.743 5.880 5.634 5.798 114,519 +0.02(+0.32%)
Oct 03, 2023 5.853 6.027 5.689 5.780 106,460 -0.16(-2.77%)
Oct 02, 2023 6.064 6.173 5.881 5.945 216,830 -0.17(-2.84%)
Sep 29, 2023 6.365 6.411 6.045 6.118 91,378 -0.16(-2.62%)
Sep 28, 2023 6.256 6.375 6.219 6.283 64,515 +0.09(+1.48%)
Sep 27, 2023 6.045 6.237 6.045 6.192 88,598 +0.12(+1.96%)
Sep 26, 2023 6.182 6.251 6.054 6.073 109,548 -0.18(-2.92%)
Sep 25, 2023 6.356 6.279 6.182 6.256 77,426 -0.01(-0.15%)
Sep 22, 2023 6.246 6.384 6.237 6.265 46,710 -0.05(-0.72%)
Sep 21, 2023 6.356 6.439 6.201 6.311 123,449 -0.14(-2.13%)
Sep 20, 2023 6.612 6.887 6.411 6.448 54,769 -0.13(-1.95%)
Sep 19, 2023 6.676 6.859 6.539 6.576 60,373 -0.14(-2.04%)
Sep 18, 2023 6.585 6.731 6.548 6.713 116,033 +0.10(+1.52%)
Sep 15, 2023 6.594 6.814 6.539 6.612 36,959 -0.06(-0.96%)
Sep 14, 2023 6.777 6.814 6.548 6.676 67,212 +0.02(+0.27%)
Sep 13, 2023 6.576 6.814 6.530 6.658 95,906 +0.10(+1.53%)
Sep 12, 2023 6.137 6.640 6.137 6.557 211,653 +0.34(+5.44%)
Sep 11, 2023 6.173 6.347 6.036 6.219 182,026 +0.05(+0.74%)
Sep 08, 2023 6.356 6.429 6.100 6.173 277,015 -0.16(-2.46%)
Sep 07, 2023 6.539 6.603 6.239 6.329 240,062 -0.27(-4.16%)
Sep 06, 2023 6.868 6.868 6.530 6.603 179,684 -0.17(-2.56%)
Sep 05, 2023 7.042 7.161 6.759 6.777 217,764 -0.26(-3.64%)
Sep 01, 2023 7.362 7.362 7.033 7.033 147,416 -0.28(-3.87%)
Aug 31, 2023 7.371 7.371 7.115 7.317 172,869 -0.08(-1.11%)
Aug 30, 2023 7.381 7.545 7.344 7.399 59,241 -0.08(-1.10%)
Aug 29, 2023 7.536 7.655 7.454 7.481 55,510 -0.05(-0.61%)
Aug 28, 2023 7.307 7.600 7.243 7.527 86,217 +0.22(+3.00%)
Aug 25, 2023 7.307 7.381 7.051 7.307 137,882 +0.09(+1.27%)
Aug 24, 2023 7.582 7.682 7.161 7.216 171,373 -0.28(-3.78%)
Aug 23, 2023 7.188 7.545 7.188 7.499 147,625 +0.20(+2.76%)
Aug 22, 2023 6.969 7.353 6.969 7.298 135,822 +0.15(+2.05%)
Aug 21, 2023 7.326 7.390 7.051 7.152 88,497 -0.16(-2.25%)
Aug 18, 2023 7.134 7.353 7.051 7.317 131,545 +0.14(+1.91%)
Aug 17, 2023 7.060 7.289 7.042 7.179 122,662 +0.12(+1.68%)
Aug 16, 2023 6.814 7.198 6.521 7.060 180,556 +0.34(+5.03%)
Aug 15, 2023 6.896 6.979 6.676 6.722 300,128 -0.13(-1.87%)
Aug 14, 2023 6.832 7.253 6.311 6.850 397,188 +0.03(+0.40%)
Aug 11, 2023 6.759 6.942 6.745 6.823 126,325 +0.10(+1.50%)
Aug 10, 2023 6.786 6.830 6.685 6.722 89,736 +0.05(+0.68%)
Aug 09, 2023 6.695 6.850 6.603 6.676 162,004 -0.02(-0.27%)
Aug 08, 2023 6.457 6.814 6.457 6.695 243,904 +0.14(+2.09%)
Aug 07, 2023 6.521 6.695 6.459 6.557 134,842 -0.06(-0.97%)
Aug 04, 2023 6.750 6.859 6.557 6.621 116,007 -0.10(-1.50%)
Aug 03, 2023 6.868 6.996 6.631 6.722 111,945 -0.17(-2.52%)
Aug 02, 2023 7.079 7.175 6.850 6.896 157,179 -0.23(-3.21%)
Aug 01, 2023 7.216 7.316 7.079 7.124 52,454 -0.16(-2.14%)
Jul 31, 2023 7.426 7.522 7.188 7.280 103,920 -0.14(-1.85%)
Jul 28, 2023 7.243 7.481 7.243 7.417 56,988 +0.19(+2.66%)
Jul 27, 2023 7.554 7.554 7.188 7.225 78,600 -0.31(-4.13%)
Jul 26, 2023 7.545 7.573 7.362 7.536 103,974 +0.00(+0.00%)
Jul 25, 2023 7.545 7.727 7.445 7.536 79,249 +0.01(+0.12%)
Jul 24, 2023 7.728 7.728 7.381 7.527 223,054 +0.05(+0.73%)
Jul 21, 2023 7.371 7.673 7.225 7.472 286,246 +0.12(+1.62%)
Jul 20, 2023 7.307 7.449 7.225 7.353 75,352 +0.13(+1.77%)
Jul 19, 2023 7.545 7.573 7.216 7.225 99,991 -0.26(-3.42%)
Jul 18, 2023 7.545 7.627 7.440 7.481 97,006 -0.05(-0.73%)
Jul 17, 2023 7.289 7.637 7.257 7.536 148,066 +0.35(+4.83%)
Jul 14, 2023 7.454 7.454 7.106 7.188 94,657 -0.30(-4.03%)
Jul 13, 2023 7.188 7.490 7.124 7.490 250,306 +0.31(+4.33%)
Jul 12, 2023 7.088 7.390 7.042 7.179 310,415 +0.05(+0.77%)
Jul 11, 2023 7.124 7.261 7.060 7.124 79,163 -0.11(-1.52%)
Jul 10, 2023 7.335 7.362 7.143 7.234 138,650 -0.13(-1.74%)
Jul 07, 2023 7.079 7.399 7.079 7.362 145,099 +0.38(+5.50%)
Jul 06, 2023 7.463 7.463 6.878 6.978 239,707 -0.53(-7.06%)
Jul 05, 2023 7.289 7.682 7.134 7.509 209,436 +0.31(+4.32%)
Jul 03, 2023 7.106 7.313 7.079 7.198 101,508 +0.13(+1.81%)
Jun 30, 2023 7.006 7.210 6.888 7.070 175,659 -0.06(-0.90%)
Jun 29, 2023 7.051 7.253 7.006 7.134 190,747 -0.04(-0.51%)
Jun 28, 2023 7.381 8.002 7.216 7.170 333,388 -0.21(-2.85%)
Jun 27, 2023 7.737 7.856 7.353 7.381 230,331 -0.34(-4.38%)
Jun 26, 2023 7.655 7.984 7.545 7.719 250,243 +0.10(+1.32%)
Jun 23, 2023 7.573 7.856 7.326 7.618 231,203 +0.00(+0.00%)
Jun 22, 2023 7.682 7.763 7.408 7.618 220,415 -0.11(-1.42%)
Jun 21, 2023 7.600 8.771 7.371 7.728 668,178 +0.13(+1.68%)
Jun 20, 2023 7.033 7.746 6.978 7.600 604,491 +0.76(+11.10%)
Jun 16, 2023 6.649 6.914 6.498 6.841 292,604 +0.26(+3.89%)
Jun 15, 2023 6.448 6.704 6.429 6.585 141,137 +1.44(+28.01%)
May 08, 2023 5.161 5.224 5.085 5.144 260,805 +0.02(+0.33%)
May 05, 2023 5.000 5.228 4.907 5.127 154,166 +0.18(+3.59%)
May 04, 2023 4.958 5.017 4.746 4.949 259,364 -0.05(-1.02%)
May 03, 2023 5.085 5.186 4.932 5.000 222,937 -0.03(-0.51%)
May 02, 2023 5.144 5.144 5.000 5.025 137,636 -0.12(-2.30%)
May 01, 2023 5.364 5.364 5.102 5.144 45,172 -0.08(-1.46%)
Apr 28, 2023 5.212 5.334 5.169 5.220 154,585 -0.03(-0.64%)
Apr 27, 2023 5.381 5.398 5.212 5.254 67,629 -0.07(-1.27%)
Apr 26, 2023 5.364 5.440 5.245 5.322 121,297 -0.03(-0.63%)
Apr 25, 2023 5.431 5.482 5.296 5.355 67,066 -0.08(-1.40%)
Apr 24, 2023 5.288 5.516 5.288 5.431 109,133 +0.10(+1.90%)
Apr 21, 2023 5.423 5.423 5.271 5.330 49,116 -0.03(-0.63%)
Apr 20, 2023 5.398 5.434 5.296 5.364 133,658 +0.00(+0.08%)
Apr 19, 2023 5.685 5.685 5.305 5.360 218,859 -0.24(-4.31%)
Apr 18, 2023 5.838 5.881 5.550 5.601 221,215 -0.25(-4.34%)
Apr 17, 2023 5.956 6.007 5.745 5.854 98,985 -0.08(-1.28%)
Apr 14, 2023 5.888 5.973 5.761 5.931 118,016 +0.08(+1.30%)
Apr 13, 2023 5.753 5.964 5.736 5.854 190,961 +0.14(+2.37%)
Apr 12, 2023 5.533 5.897 5.482 5.719 200,758 +0.21(+3.84%)
Apr 11, 2023 5.431 5.651 5.355 5.508 99,787 +0.05(+0.93%)
Apr 10, 2023 5.288 5.474 5.271 5.457 64,670 +0.17(+3.20%)
Apr 06, 2023 5.389 5.389 5.229 5.288 39,514 -0.06(-1.11%)
Apr 05, 2023 5.465 5.499 5.245 5.347 194,173 -0.16(-2.99%)
Apr 04, 2023 5.550 5.601 5.398 5.512 113,404 -0.01(-0.23%)
Apr 03, 2023 5.398 5.558 5.254 5.525 171,117 +0.14(+2.51%)
Mar 31, 2023 5.448 5.456 5.347 5.389 91,895 +0.03(+0.47%)
Mar 30, 2023 5.491 5.491 5.296 5.364 49,233 -0.03(-0.63%)
Mar 29, 2023 5.364 5.483 5.364 5.398 97,060 +0.05(+1.03%)
Mar 28, 2023 5.347 5.491 5.245 5.343 141,927 +0.06(+1.20%)
Mar 27, 2023 5.102 5.372 5.085 5.279 91,688 +0.21(+4.17%)
Mar 24, 2023 5.102 5.178 5.008 5.068 66,101 -0.02(-0.33%)
Mar 23, 2023 5.288 5.309 4.992 5.085 164,506 -0.13(-2.43%)
Mar 22, 2023 5.508 5.536 5.212 5.212 107,883 -0.29(-5.23%)
Mar 21, 2023 5.643 5.702 5.482 5.499 145,221 -0.01(-0.15%)
Mar 20, 2023 5.355 5.525 5.355 5.508 91,248 +0.11(+2.04%)
Mar 17, 2023 5.465 5.506 5.313 5.398 84,302 -0.09(-1.69%)
Mar 16, 2023 5.474 5.609 5.288 5.491 190,375 +0.08(+1.41%)
Mar 15, 2023 5.550 5.550 5.269 5.415 198,970 -0.22(-3.90%)
Mar 14, 2023 5.609 5.835 5.567 5.635 104,633 +0.08(+1.37%)
Mar 13, 2023 5.584 5.660 5.468 5.558 192,742 -0.18(-3.10%)
Mar 10, 2023 5.973 5.998 5.677 5.736 197,740 -0.30(-4.91%)
Mar 09, 2023 6.388 6.506 5.922 6.032 210,037 -0.41(-6.43%)
Mar 08, 2023 6.506 6.589 6.345 6.447 139,781 +0.03(+0.53%)
Mar 07, 2023 6.540 6.675 6.354 6.413 177,373 -0.05(-0.79%)
Mar 06, 2023 6.311 6.684 6.252 6.464 176,483 +0.14(+2.14%)
Mar 03, 2023 6.252 6.428 6.210 6.328 267,731 +0.14(+2.33%)
Mar 02, 2023 6.641 6.641 6.159 6.184 335,298 -0.44(-6.64%)
Mar 01, 2023 6.514 6.684 6.497 6.624 202,441 +0.16(+2.49%)
Feb 28, 2023 6.624 6.734 6.421 6.464 204,121 -0.08(-1.16%)
Feb 27, 2023 6.168 6.717 6.168 6.540 351,630 +0.36(+5.89%)
Feb 24, 2023 6.100 6.311 6.091 6.176 152,934 +0.01(+0.14%)
Feb 23, 2023 6.066 6.337 5.897 6.168 377,832 +0.27(+4.59%)
Feb 22, 2023 5.787 5.981 5.770 5.897 82,342 +0.16(+2.80%)
Feb 21, 2023 5.812 5.901 5.702 5.736 63,242 -0.06(-1.02%)
Feb 17, 2023 5.706 6.006 5.706 5.795 133,625 -0.08(-1.44%)
Feb 16, 2023 5.871 5.905 5.708 5.880 111,779 +0.04(+0.72%)
Feb 15, 2023 5.948 6.024 5.821 5.838 147,363 -0.11(-1.85%)
Feb 14, 2023 5.778 6.049 5.778 5.948 279,766 +0.18(+3.08%)
Feb 13, 2023 5.372 5.804 5.372 5.770 241,600 +0.48(+9.12%)
Feb 10, 2023 5.178 5.372 4.958 5.288 232,652 +0.11(+2.12%)
Feb 09, 2023 5.474 5.499 5.169 5.178 224,998 -0.32(-5.85%)
Feb 08, 2023 5.440 5.609 5.322 5.499 66,531 +0.00(+0.00%)
Feb 07, 2023 5.406 5.516 5.364 5.499 91,006 +0.07(+1.25%)
Feb 06, 2023 5.541 5.609 5.313 5.431 94,826 -0.11(-1.98%)
Feb 03, 2023 5.728 5.787 5.541 5.541 92,686 -0.23(-3.96%)
Feb 02, 2023 5.990 6.024 5.668 5.770 133,666 -0.14(-2.43%)
Feb 01, 2023 5.711 5.998 5.677 5.914 77,465 +0.11(+1.89%)
Jan 31, 2023 5.694 5.854 5.516 5.804 119,753 +0.03(+0.59%)
Jan 30, 2023 6.007 6.007 5.745 5.770 87,346 -0.29(-4.75%)
Jan 27, 2023 6.134 6.307 6.049 6.058 134,447 -0.08(-1.24%)
Jan 26, 2023 6.015 6.159 5.846 6.134 171,045 +0.11(+1.83%)
Jan 25, 2023 5.863 6.032 5.753 6.024 118,939 +0.19(+3.19%)
Jan 24, 2023 5.812 5.939 5.682 5.838 54,257 +0.04(+0.73%)
Jan 23, 2023 5.745 6.074 5.745 5.795 190,956 +0.08(+1.33%)
Jan 20, 2023 5.516 5.846 5.406 5.719 128,435 +0.06(+1.05%)
Jan 19, 2023 5.626 5.702 5.389 5.660 197,811 +0.03(+0.45%)
Jan 18, 2023 6.184 6.345 5.601 5.635 361,965 -0.54(-8.77%)
Jan 17, 2023 5.897 6.218 5.761 6.176 328,643 +0.35(+5.95%)
Jan 13, 2023 5.635 5.911 5.499 5.829 135,051 +0.13(+2.23%)
Jan 12, 2023 5.753 5.959 5.567 5.702 190,029 -0.22(-3.71%)
Jan 11, 2023 5.854 5.931 5.670 5.922 148,526 +0.11(+1.89%)
Jan 10, 2023 5.964 5.973 5.736 5.812 98,132 -0.08(-1.43%)
Jan 09, 2023 5.998 6.134 5.821 5.897 153,265 +0.00(+0.00%)
Jan 06, 2023 5.863 5.954 5.778 5.897 166,104 +0.11(+1.90%)
Jan 05, 2023 5.694 5.838 5.508 5.787 108,629 +0.15(+2.70%)
Jan 04, 2023 5.457 5.736 4.983 5.635 311,612 +0.25(+4.72%)
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.