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

Cresud Sacif ADR (NQ: CRESY )

8.131 -0.229 (-2.74%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 10, 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 31, 2021 3.940 3.981 3.891 3.891 52,116 -0.04(-1.05%)
Dec 30, 2021 3.800 4.014 3.800 3.932 141,552 +0.14(+3.70%)
Dec 29, 2021 3.899 3.940 3.792 3.792 102,196 -0.08(-2.13%)
Dec 28, 2021 3.874 3.989 3.825 3.874 86,446 -0.01(-0.32%)
Dec 27, 2021 3.899 3.981 3.858 3.886 154,198 -0.03(-0.74%)
Dec 23, 2021 3.981 4.039 3.915 3.915 77,977 -0.05(-1.25%)
Dec 22, 2021 3.866 3.973 3.833 3.965 83,792 +0.14(+3.66%)
Dec 21, 2021 3.907 3.956 3.767 3.825 80,128 +0.02(+0.43%)
Dec 20, 2021 3.808 3.874 3.755 3.808 164,205 -0.07(-1.91%)
Dec 17, 2021 3.841 3.956 3.784 3.882 71,321 +0.03(+0.86%)
Dec 16, 2021 3.841 3.895 3.816 3.849 103,826 +0.02(+0.43%)
Dec 15, 2021 3.899 3.936 3.767 3.833 159,225 -0.09(-2.31%)
Dec 14, 2021 4.080 4.107 3.882 3.924 253,500 -0.20(-4.80%)
Dec 13, 2021 4.080 4.146 3.956 4.121 300,578 -0.14(-3.29%)
Dec 10, 2021 4.163 4.261 4.088 4.261 131,436 +0.14(+3.40%)
Dec 09, 2021 4.138 4.187 4.022 4.121 101,075 -0.04(-0.99%)
Dec 08, 2021 4.047 4.220 4.031 4.163 82,463 +0.11(+2.64%)
Dec 07, 2021 4.031 4.059 3.973 4.055 82,307 +0.15(+3.80%)
Dec 06, 2021 3.800 3.964 3.734 3.907 132,492 +0.14(+3.72%)
Dec 03, 2021 3.825 3.907 3.710 3.767 147,202 -0.12(-2.97%)
Dec 02, 2021 3.981 3.981 3.734 3.882 88,830 +0.12(+3.29%)
Dec 01, 2021 3.726 3.870 3.668 3.759 192,224 +0.10(+2.70%)
Nov 30, 2021 3.701 3.709 3.520 3.660 310,042 -0.04(-1.11%)
Nov 29, 2021 3.775 3.833 3.676 3.701 190,172 +0.00(+0.00%)
Nov 26, 2021 3.709 3.825 3.530 3.701 250,720 -0.08(-2.18%)
Nov 24, 2021 3.734 3.783 3.676 3.783 81,414 +0.06(+1.55%)
Nov 23, 2021 3.709 3.767 3.676 3.726 107,124 +0.03(+0.89%)
Nov 22, 2021 3.800 3.800 3.586 3.693 286,109 -0.06(-1.54%)
Nov 19, 2021 3.965 4.072 3.684 3.750 442,232 -0.28(-6.95%)
Nov 18, 2021 4.064 4.046 3.874 4.031 259,223 -0.03(-0.81%)
Nov 17, 2021 4.204 4.204 3.998 4.064 182,040 -0.07(-1.60%)
Nov 16, 2021 4.212 4.212 4.088 4.130 204,551 -0.03(-0.79%)
Nov 15, 2021 4.261 4.310 4.121 4.163 177,409 -0.07(-1.56%)
Nov 12, 2021 4.220 4.237 4.113 4.228 256,453 +0.02(+0.59%)
Nov 11, 2021 4.319 4.319 4.163 4.204 119,887 -0.05(-1.16%)
Nov 10, 2021 4.352 4.253 249,948 -0.07(-1.71%)
Nov 09, 2021 4.286 4.356 4.286 4.327 81,150 +0.05(+1.16%)
Nov 08, 2021 4.369 4.435 4.278 4.278 158,493 -0.07(-1.52%)
Nov 05, 2021 4.270 4.377 4.244 4.344 167,742 +0.10(+2.33%)
Nov 04, 2021 4.336 4.352 4.204 4.245 163,925 -0.09(-2.09%)
Nov 03, 2021 4.352 4.369 4.286 4.336 83,923 +0.01(+0.19%)
Nov 02, 2021 4.369 4.369 4.327 4.327 92,461 -0.06(-1.32%)
Nov 01, 2021 4.360 4.468 4.369 4.385 113,958 +0.02(+0.38%)
Oct 29, 2021 4.509 4.509 4.319 4.369 179,189 -0.16(-3.46%)
Oct 28, 2021 4.575 4.616 4.484 4.525 128,863 -0.02(-0.54%)
Oct 27, 2021 4.608 4.632 4.542 4.550 100,862 -0.04(-0.90%)
Oct 26, 2021 4.608 4.591 95,079 -0.02(-0.54%)
Oct 25, 2021 4.624 4.740 4.591 4.616 146,572 -0.03(-0.71%)
Oct 22, 2021 4.781 4.781 4.591 4.649 110,133 -0.12(-2.59%)
Oct 21, 2021 4.805 4.871 4.740 4.773 144,391 -0.05(-1.03%)
Oct 20, 2021 4.698 4.863 4.657 4.822 212,943 +0.16(+3.36%)
Oct 19, 2021 4.731 4.742 4.624 4.665 126,533 -0.01(-0.18%)
Oct 18, 2021 4.616 4.690 4.583 4.674 196,050 +0.07(+1.61%)
Oct 15, 2021 4.558 4.641 4.484 4.599 116,076 +0.12(+2.57%)
Oct 14, 2021 4.245 4.492 4.204 4.484 247,862 +0.33(+7.94%)
Oct 13, 2021 4.360 4.360 4.130 4.154 76,555 -0.14(-3.26%)
Oct 12, 2021 4.311 4.352 4.253 4.294 84,391 +0.02(+0.58%)
Oct 11, 2021 4.113 4.409 4.113 4.270 164,426 +0.12(+2.78%)
Oct 08, 2021 4.088 4.212 4.088 4.154 68,876 +0.03(+0.80%)
Oct 07, 2021 4.088 4.138 4.022 4.121 140,568 -0.01(-0.20%)
Oct 06, 2021 4.154 4.187 4.047 4.130 124,378 -0.12(-2.72%)
Oct 05, 2021 4.196 4.352 4.187 4.245 150,253 -0.01(-0.19%)
Oct 04, 2021 4.105 4.261 4.088 4.253 157,662 +0.19(+4.67%)
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.