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

Cresud Sacif ADR (NQ: CRESY )

10.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2022 5.878 6.076 5.825 5.931 94,895 -0.02(-0.30%)
Dec 29, 2022 5.976 6.268 5.826 5.949 208,457 +0.03(+0.45%)
Dec 28, 2022 5.754 5.985 5.728 5.923 181,893 +0.12(+2.14%)
Dec 27, 2022 5.524 5.927 5.479 5.798 385,171 +0.33(+6.00%)
Dec 23, 2022 5.444 5.497 5.240 5.470 104,528 +0.04(+0.82%)
Dec 22, 2022 5.426 5.451 5.231 5.426 109,493 +0.00(+0.00%)
Dec 21, 2022 5.506 5.541 5.324 5.426 169,219 -0.02(-0.33%)
Dec 20, 2022 5.320 5.541 5.231 5.444 155,819 +0.13(+2.50%)
Dec 19, 2022 5.346 5.453 5.249 5.311 234,576 +0.01(+0.17%)
Dec 16, 2022 5.125 5.373 5.013 5.302 187,248 +0.20(+3.82%)
Dec 15, 2022 5.098 5.231 5.080 5.107 63,066 -0.08(-1.54%)
Dec 14, 2022 5.000 5.364 4.747 5.187 145,885 +0.13(+2.63%)
Dec 13, 2022 5.133 5.346 5.049 5.054 106,615 -0.05(-1.04%)
Dec 12, 2022 4.752 5.133 4.743 5.107 161,484 +0.45(+9.71%)
Dec 09, 2022 4.664 4.885 4.575 4.655 67,010 -0.17(-3.49%)
Dec 08, 2022 5.036 5.109 4.805 4.823 60,002 -0.19(-3.72%)
Dec 07, 2022 4.814 5.054 4.798 5.009 69,709 +0.22(+4.63%)
Dec 06, 2022 4.930 5.018 4.788 4.788 80,035 -0.23(-4.59%)
Dec 05, 2022 5.302 5.302 5.018 5.018 144,301 -0.23(-4.39%)
Dec 02, 2022 5.337 5.435 5.222 5.249 69,445 -0.11(-1.99%)
Dec 01, 2022 5.266 5.391 5.231 5.355 113,445 +0.18(+3.50%)
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%)
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.