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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2022 7.152 7.221 6.738 6.781 129,810 -0.32(-4.50%)
Apr 28, 2022 7.057 7.187 6.833 7.100 106,472 +0.15(+2.11%)
Apr 27, 2022 6.893 7.075 6.738 6.954 169,553 +0.10(+1.39%)
Apr 26, 2022 7.092 7.904 6.824 6.859 285,432 -0.15(-2.10%)
Apr 25, 2022 6.928 7.092 6.738 7.005 319,272 -0.20(-2.76%)
Apr 22, 2022 7.627 7.826 7.161 7.204 285,371 -0.42(-5.55%)
Apr 21, 2022 8.379 8.455 7.558 7.627 438,304 -0.75(-8.97%)
Apr 20, 2022 8.197 8.413 7.705 8.379 516,798 +0.49(+6.24%)
Apr 19, 2022 8.163 8.465 7.722 7.886 483,602 -0.29(-3.49%)
Apr 18, 2022 8.111 8.426 8.042 8.172 424,198 +0.18(+2.27%)
Apr 14, 2022 7.688 8.070 7.455 7.990 387,239 +0.23(+3.01%)
Apr 13, 2022 7.273 7.774 7.144 7.757 398,042 +0.67(+9.38%)
Apr 12, 2022 7.144 7.290 7.072 7.092 127,064 +0.01(+0.12%)
Apr 11, 2022 7.342 7.498 6.971 7.083 286,599 -0.17(-2.38%)
Apr 08, 2022 6.910 7.342 6.910 7.256 256,585 +0.40(+5.79%)
Apr 07, 2022 6.755 6.867 6.593 6.859 84,599 +0.11(+1.66%)
Apr 06, 2022 6.902 6.915 6.530 6.746 128,419 -0.03(-0.51%)
Apr 05, 2022 6.928 7.162 6.772 6.781 143,823 -0.22(-3.21%)
Apr 04, 2022 7.135 7.342 6.971 7.005 167,892 -0.23(-3.22%)
Apr 01, 2022 7.049 7.308 7.040 7.239 131,950 +0.16(+2.20%)
Mar 31, 2022 6.988 7.212 6.988 7.083 121,222 +0.10(+1.49%)
Mar 30, 2022 6.841 7.040 6.815 6.980 81,773 +0.12(+1.76%)
Mar 29, 2022 7.014 7.230 6.694 6.859 311,514 -0.39(-5.36%)
Mar 28, 2022 7.420 7.420 7.066 7.247 175,420 -0.08(-1.06%)
Mar 25, 2022 7.360 7.593 6.859 7.325 386,709 +0.04(+0.59%)
Mar 24, 2022 6.694 7.328 6.643 7.282 410,695 +0.67(+10.20%)
Mar 23, 2022 6.789 6.809 6.556 6.608 193,726 -0.04(-0.65%)
Mar 22, 2022 6.772 6.867 6.504 6.651 206,794 -0.22(-3.14%)
Mar 21, 2022 6.694 7.007 6.694 6.867 206,705 +0.16(+2.45%)
Mar 18, 2022 6.720 6.807 6.603 6.703 220,406 +0.10(+1.57%)
Mar 17, 2022 6.176 6.634 6.116 6.599 284,040 +0.42(+6.85%)
Mar 16, 2022 6.219 6.383 5.978 6.176 218,700 +0.04(+0.70%)
Mar 15, 2022 6.332 6.358 6.077 6.133 209,620 -0.20(-3.14%)
Mar 14, 2022 6.772 6.772 6.254 6.332 280,575 -0.43(-6.39%)
Mar 11, 2022 6.910 7.083 6.651 6.764 231,813 -0.15(-2.13%)
Mar 10, 2022 6.271 6.954 6.193 6.910 363,213 +0.63(+10.04%)
Mar 09, 2022 6.470 6.643 6.150 6.280 293,199 -0.09(-1.36%)
Mar 08, 2022 6.954 7.100 6.314 6.366 674,631 -0.54(-7.88%)
Mar 07, 2022 8.120 8.120 6.747 6.910 1,290,229 -0.57(-7.62%)
Mar 04, 2022 6.435 7.489 6.401 7.481 1,184,312 +1.17(+18.47%)
Mar 03, 2022 5.891 6.314 5.895 6.314 497,493 +0.49(+8.46%)
Mar 02, 2022 5.822 5.908 5.597 5.822 226,283 +0.07(+1.20%)
Mar 01, 2022 5.675 5.900 5.494 5.753 185,325 +0.11(+1.99%)
Feb 28, 2022 5.675 5.831 5.485 5.641 233,443 +0.11(+2.03%)
Feb 25, 2022 5.286 5.641 5.390 5.528 282,802 +0.29(+5.44%)
Feb 24, 2022 5.001 5.330 4.794 5.243 183,377 +0.20(+3.94%)
Feb 23, 2022 5.243 5.269 5.010 5.045 96,038 -0.14(-2.67%)
Feb 22, 2022 4.967 5.347 4.785 5.183 385,983 +0.20(+3.99%)
Feb 18, 2022 4.984 0 -0.07(-1.37%)
Feb 17, 2022 5.010 5.096 4.932 5.053 153,961 +0.01(+0.17%)
Feb 16, 2022 4.932 5.053 4.855 5.045 94,690 +0.11(+2.28%)
Feb 15, 2022 4.915 4.932 4.803 4.932 71,347 +0.10(+2.15%)
Feb 14, 2022 4.708 4.872 4.526 4.829 76,525 +0.09(+1.82%)
Feb 11, 2022 4.924 4.924 4.656 4.742 88,346 -0.03(-0.54%)
Feb 10, 2022 4.518 4.967 4.511 4.768 242,970 +0.05(+1.10%)
Feb 09, 2022 4.595 4.811 4.509 4.716 147,216 +0.14(+3.02%)
Feb 08, 2022 4.578 4.595 4.379 4.578 189,478 -0.01(-0.19%)
Feb 07, 2022 4.431 4.604 4.336 4.587 120,200 +0.19(+4.32%)
Feb 04, 2022 4.215 4.440 4.215 4.397 66,262 +0.02(+0.39%)
Feb 03, 2022 4.388 4.440 4.274 4.379 70,405 -0.01(-0.20%)
Feb 02, 2022 4.345 4.440 4.315 4.388 40,255 -0.01(-0.20%)
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.