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 (%)
Mar 31, 2021 4.347 4.412 4.232 4.323 195,483 -0.02(-0.57%)
Mar 30, 2021 4.381 4.496 4.306 4.347 284,455 +0.06(+1.35%)
Mar 29, 2021 4.240 4.422 4.198 4.289 528,475 +0.29(+7.25%)
Mar 26, 2021 3.842 4.145 3.842 4.000 200,825 +0.16(+4.09%)
Mar 25, 2021 3.768 3.876 3.685 3.842 104,301 +0.07(+1.75%)
Mar 24, 2021 3.933 3.983 3.768 3.776 185,736 -0.15(-3.80%)
Mar 23, 2021 4.016 4.157 3.884 3.925 183,535 -0.07(-1.86%)
Mar 22, 2021 3.933 4.016 3.851 4.000 131,628 +0.07(+1.68%)
Mar 19, 2021 3.859 3.967 3.822 3.933 67,384 +0.07(+1.93%)
Mar 18, 2021 4.066 4.115 3.826 3.859 158,866 -0.19(-4.70%)
Mar 17, 2021 4.099 4.132 4.016 4.049 261,914 -0.10(-2.40%)
Mar 16, 2021 4.281 4.414 4.082 4.149 278,386 -0.08(-1.96%)
Mar 15, 2021 4.091 4.372 4.016 4.232 709,976 +0.17(+4.29%)
Mar 12, 2021 4.033 4.091 3.991 4.058 126,074 +0.02(+0.62%)
Mar 11, 2021 3.925 4.091 3.851 4.033 253,091 +0.14(+3.62%)
Mar 10, 2021 3.892 3.950 3.809 3.892 155,806 +0.07(+1.73%)
Mar 09, 2021 3.784 3.909 3.677 3.826 225,474 +0.18(+5.00%)
Mar 08, 2021 3.503 3.942 3.312 3.644 763,385 -0.05(-1.35%)
Mar 05, 2021 3.917 3.958 3.594 3.693 229,204 -0.07(-1.98%)
Mar 04, 2021 3.842 3.906 3.561 3.768 644,400 -0.11(-2.78%)
Mar 03, 2021 4.016 4.082 3.826 3.875 568,616 -0.12(-3.11%)
Mar 02, 2021 4.132 4.132 3.975 4.000 352,348 -0.12(-3.01%)
Mar 01, 2021 4.240 4.281 4.016 4.124 349,606 -0.07(-1.78%)
Feb 26, 2021 4.248 4.339 3.991 4.198 413,484 -0.17(-3.80%)
Feb 25, 2021 4.430 4.554 4.265 4.364 354,738 -0.08(-1.86%)
Feb 24, 2021 4.480 4.530 4.285 4.447 370,183 +0.17(+3.87%)
Feb 23, 2021 4.198 4.314 4.039 4.281 305,942 +0.05(+1.17%)
Feb 22, 2021 4.323 4.439 4.190 4.232 354,001 -0.09(-2.11%)
Feb 19, 2021 4.488 4.529 4.314 4.323 201,187 -0.10(-2.25%)
Feb 18, 2021 4.844 4.877 4.397 4.422 498,167 -0.45(-9.18%)
Feb 17, 2021 4.761 4.902 4.596 4.869 396,943 -0.02(-0.34%)
Feb 16, 2021 4.753 4.960 4.554 4.886 507,150 +0.32(+7.08%)
Feb 12, 2021 4.356 4.588 4.132 4.563 554,292 +0.31(+7.20%)
Feb 11, 2021 4.488 4.604 4.182 4.256 602,701 -0.26(-5.69%)
Feb 10, 2021 4.546 4.687 4.339 4.513 320,095 -0.02(-0.37%)
Feb 09, 2021 4.521 4.554 4.347 4.530 250,116 +0.04(+0.92%)
Feb 08, 2021 4.240 4.604 4.240 4.488 434,486 +0.26(+6.27%)
Feb 05, 2021 4.496 4.538 4.198 4.223 175,827 -0.12(-2.86%)
Feb 04, 2021 4.430 4.521 4.265 4.347 127,024 -0.06(-1.32%)
Feb 03, 2021 4.265 4.521 4.256 4.405 170,079 +0.15(+3.50%)
Feb 02, 2021 4.306 4.397 4.207 4.256 212,691 -0.04(-0.96%)
Feb 01, 2021 4.132 4.314 4.000 4.298 239,078 +0.31(+7.68%)
Jan 29, 2021 4.145 4.145 3.958 3.991 256,737 +0.01(+0.21%)
Jan 28, 2021 4.182 4.314 3.983 3.983 459,610 -0.15(-3.61%)
Jan 27, 2021 4.505 4.554 4.058 4.132 500,303 -0.36(-7.93%)
Jan 26, 2021 4.298 4.513 4.289 4.488 184,181 +0.23(+5.45%)
Jan 25, 2021 4.372 4.513 4.182 4.256 387,144 -0.14(-3.20%)
Jan 22, 2021 4.405 4.455 4.273 4.397 269,417 -0.05(-1.12%)
Jan 21, 2021 4.828 4.828 4.389 4.447 516,166 -0.32(-6.77%)
Jan 20, 2021 5.341 5.366 4.753 4.770 755,629 -0.52(-9.86%)
Jan 19, 2021 5.068 5.366 5.043 5.291 647,687 +0.46(+9.42%)
Jan 15, 2021 4.612 4.886 4.447 4.836 363,248 +0.26(+5.80%)
Jan 14, 2021 4.472 4.621 4.439 4.571 218,933 +0.14(+3.18%)
Jan 13, 2021 4.554 4.588 4.347 4.430 346,975 -0.11(-2.37%)
Jan 12, 2021 4.140 4.596 4.099 4.538 1,236,118 +0.51(+12.53%)
Jan 11, 2021 3.834 4.033 3.776 4.033 336,398 +0.15(+3.84%)
Jan 08, 2021 3.950 3.967 3.809 3.884 131,146 -0.07(-1.68%)
Jan 07, 2021 3.892 3.967 3.809 3.950 242,812 +0.22(+5.76%)
Jan 06, 2021 3.884 3.987 3.702 3.735 217,660 -0.13(-3.43%)
Jan 05, 2021 3.627 3.875 3.569 3.867 293,598 +0.22(+6.14%)
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.