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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4.342 4.407 4.227 4.318 195,706 -0.02(-0.57%)
Mar 30, 2021 4.376 4.491 4.301 4.342 284,780 +0.06(+1.35%)
Mar 29, 2021 4.235 4.417 4.194 4.285 529,078 +0.29(+7.25%)
Mar 26, 2021 3.838 4.140 3.838 3.995 201,054 +0.16(+4.09%)
Mar 25, 2021 3.763 3.871 3.681 3.838 104,420 +0.07(+1.75%)
Mar 24, 2021 3.929 3.979 3.763 3.772 185,947 -0.15(-3.80%)
Mar 23, 2021 4.012 4.152 3.879 3.921 183,745 -0.07(-1.86%)
Mar 22, 2021 3.929 4.012 3.846 3.995 131,778 +0.07(+1.68%)
Mar 19, 2021 3.854 3.962 3.817 3.929 67,461 +0.07(+1.93%)
Mar 18, 2021 4.061 4.111 3.821 3.854 159,048 -0.19(-4.70%)
Mar 17, 2021 4.094 4.127 4.012 4.045 262,213 -0.10(-2.40%)
Mar 16, 2021 4.276 4.409 4.078 4.144 278,703 -0.08(-1.96%)
Mar 15, 2021 4.086 4.367 4.012 4.227 710,786 +0.17(+4.29%)
Mar 12, 2021 4.028 4.086 3.987 4.053 126,218 +0.02(+0.62%)
Mar 11, 2021 3.921 4.086 3.846 4.028 253,380 +0.14(+3.62%)
Mar 10, 2021 3.888 3.945 3.805 3.888 155,984 +0.07(+1.73%)
Mar 09, 2021 3.780 3.904 3.672 3.821 225,732 +0.18(+5.00%)
Mar 08, 2021 3.499 3.937 3.309 3.639 764,256 -0.05(-1.35%)
Mar 05, 2021 3.912 3.954 3.590 3.689 229,465 -0.07(-1.98%)
Mar 04, 2021 3.838 3.902 3.557 3.763 645,135 -0.11(-2.78%)
Mar 03, 2021 4.012 4.078 3.821 3.871 569,265 -0.12(-3.11%)
Mar 02, 2021 4.127 4.127 3.970 3.995 352,750 -0.12(-3.01%)
Mar 01, 2021 4.235 4.276 4.012 4.119 350,004 -0.07(-1.78%)
Feb 26, 2021 4.243 4.334 3.987 4.194 413,956 -0.17(-3.80%)
Feb 25, 2021 4.425 4.549 4.260 4.359 355,142 -0.08(-1.86%)
Feb 24, 2021 4.475 4.524 4.280 4.442 370,605 +0.17(+3.87%)
Feb 23, 2021 4.194 4.309 4.035 4.276 306,291 +0.05(+1.17%)
Feb 22, 2021 4.318 4.433 4.185 4.227 354,405 -0.09(-2.11%)
Feb 19, 2021 4.483 4.524 4.309 4.318 201,416 -0.10(-2.25%)
Feb 18, 2021 4.839 4.872 4.392 4.417 498,735 -0.45(-9.18%)
Feb 17, 2021 4.756 4.897 4.591 4.864 397,395 -0.02(-0.34%)
Feb 16, 2021 4.748 4.955 4.549 4.880 507,729 +0.32(+7.08%)
Feb 12, 2021 4.351 4.582 4.127 4.558 554,924 +0.31(+7.20%)
Feb 11, 2021 4.483 4.599 4.177 4.252 603,388 -0.26(-5.69%)
Feb 10, 2021 4.541 4.682 4.334 4.508 320,460 -0.02(-0.37%)
Feb 09, 2021 4.516 4.549 4.342 4.524 250,401 +0.04(+0.92%)
Feb 08, 2021 4.235 4.599 4.235 4.483 434,981 +0.26(+6.27%)
Feb 05, 2021 4.491 4.533 4.194 4.218 176,028 -0.12(-2.86%)
Feb 04, 2021 4.425 4.516 4.260 4.342 127,169 -0.06(-1.32%)
Feb 03, 2021 4.260 4.516 4.252 4.400 170,273 +0.15(+3.50%)
Feb 02, 2021 4.301 4.392 4.202 4.252 212,933 -0.04(-0.96%)
Feb 01, 2021 4.127 4.309 3.995 4.293 239,351 +0.31(+7.68%)
Jan 29, 2021 4.140 4.140 3.954 3.987 257,030 +0.01(+0.21%)
Jan 28, 2021 4.177 4.309 3.979 3.979 460,134 -0.15(-3.61%)
Jan 27, 2021 4.500 4.549 4.053 4.127 500,874 -0.36(-7.93%)
Jan 26, 2021 4.293 4.508 4.285 4.483 184,391 +0.23(+5.45%)
Jan 25, 2021 4.367 4.508 4.177 4.252 387,586 -0.14(-3.20%)
Jan 22, 2021 4.400 4.450 4.268 4.392 269,724 -0.05(-1.12%)
Jan 21, 2021 4.822 4.822 4.384 4.442 516,755 -0.32(-6.77%)
Jan 20, 2021 5.335 5.360 4.748 4.764 756,490 -0.52(-9.86%)
Jan 19, 2021 5.062 5.360 5.037 5.285 648,425 +0.45(+9.42%)
Jan 15, 2021 4.607 4.880 4.442 4.830 363,662 +0.26(+5.80%)
Jan 14, 2021 4.467 4.615 4.433 4.566 219,182 +0.14(+3.18%)
Jan 13, 2021 4.549 4.582 4.342 4.425 347,371 -0.11(-2.37%)
Jan 12, 2021 4.136 4.591 4.094 4.533 1,237,528 +0.50(+12.53%)
Jan 11, 2021 3.830 4.028 3.772 4.028 336,782 +0.15(+3.84%)
Jan 08, 2021 3.945 3.962 3.805 3.879 131,295 -0.07(-1.68%)
Jan 07, 2021 3.888 3.962 3.805 3.945 243,089 +0.22(+5.77%)
Jan 06, 2021 3.879 3.982 3.697 3.730 217,908 -0.13(-3.43%)
Jan 05, 2021 3.623 3.871 3.565 3.863 293,933 +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.