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

Cresud Sacif ADR (NQ: CRESY )

9.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 28, 2021 5.416 5.597 5.399 5.433 95,423 +0.04(+0.80%)
May 27, 2021 5.546 5.546 5.312 5.390 194,111 -0.13(-2.35%)
May 26, 2021 5.347 5.606 5.269 5.520 288,133 +0.22(+4.24%)
May 25, 2021 5.649 5.692 5.209 5.295 278,590 -0.30(-5.40%)
May 24, 2021 5.762 5.865 5.459 5.597 190,009 -0.10(-1.82%)
May 21, 2021 6.038 6.047 5.623 5.701 260,903 -0.26(-4.35%)
May 20, 2021 5.770 6.021 5.770 5.960 272,054 +0.19(+3.29%)
May 19, 2021 6.301 6.301 5.692 5.770 290,658 -0.30(-4.98%)
May 18, 2021 6.418 6.522 6.047 6.073 359,427 -0.32(-5.00%)
May 17, 2021 5.891 6.479 5.857 6.392 613,003 +0.60(+10.45%)
May 14, 2021 5.442 5.857 5.433 5.787 231,077 +0.39(+7.20%)
May 13, 2021 5.468 5.546 5.269 5.399 172,487 -0.03(-0.48%)
May 12, 2021 5.572 5.632 5.399 5.425 253,009 -0.23(-4.12%)
May 11, 2021 5.701 5.917 5.597 5.658 364,369 -0.12(-2.09%)
May 10, 2021 5.528 5.882 5.528 5.779 563,795 +0.29(+5.35%)
May 07, 2021 5.494 5.831 5.399 5.485 681,364 +0.26(+4.96%)
May 06, 2021 4.975 5.286 4.872 5.226 881,548 +0.31(+6.23%)
May 05, 2021 4.906 4.984 4.837 4.919 353,325 -0.00(-0.09%)
May 04, 2021 4.777 4.924 4.647 4.924 240,495 +0.10(+2.15%)
May 03, 2021 4.906 4.958 4.777 4.820 204,878 -0.04(-0.89%)
Apr 30, 2021 4.708 4.889 4.684 4.863 124,565 +0.09(+1.81%)
Apr 29, 2021 4.924 4.924 4.734 4.777 210,843 -0.10(-1.95%)
Apr 28, 2021 4.889 5.010 4.785 4.872 99,225 +0.02(+0.36%)
Apr 27, 2021 4.924 5.071 4.837 4.855 277,469 -0.05(-1.06%)
Apr 26, 2021 4.768 4.924 4.768 4.906 185,200 +0.16(+3.27%)
Apr 23, 2021 4.716 4.820 4.673 4.751 68,881 +0.06(+1.29%)
Apr 22, 2021 4.785 4.837 4.587 4.690 114,524 -0.09(-1.81%)
Apr 21, 2021 4.699 4.794 4.639 4.777 107,155 +0.07(+1.47%)
Apr 20, 2021 4.915 4.915 4.630 4.708 152,337 -0.18(-3.71%)
Apr 19, 2021 4.924 4.958 4.837 4.889 105,619 -0.03(-0.53%)
Apr 16, 2021 4.898 4.958 4.829 4.915 110,094 -0.01(-0.18%)
Apr 15, 2021 4.880 5.071 4.794 4.924 174,230 +0.08(+1.60%)
Apr 14, 2021 4.941 5.127 4.803 4.846 125,423 -0.09(-1.75%)
Apr 13, 2021 5.131 5.312 4.889 4.932 451,326 -0.18(-3.55%)
Apr 12, 2021 5.140 5.252 5.036 5.114 359,345 +0.04(+0.85%)
Apr 09, 2021 4.984 5.261 4.967 5.071 340,703 +0.15(+2.98%)
Apr 08, 2021 4.924 5.001 4.872 4.924 153,199 +0.08(+1.60%)
Apr 07, 2021 4.967 5.127 4.820 4.846 240,565 -0.09(-1.75%)
Apr 06, 2021 4.785 5.035 4.785 4.932 291,951 +0.15(+3.07%)
Apr 05, 2021 4.742 4.872 4.665 4.785 231,364 +0.07(+1.47%)
Apr 01, 2021 4.570 4.742 4.492 4.716 198,541 +0.21(+4.60%)
Mar 31, 2021 4.535 4.603 4.414 4.509 187,400 -0.03(-0.57%)
Mar 30, 2021 4.570 4.690 4.492 4.535 272,693 +0.06(+1.35%)
Mar 29, 2021 4.423 4.613 4.379 4.474 506,623 +0.30(+7.25%)
Mar 26, 2021 4.008 4.323 4.008 4.172 192,521 +0.16(+4.09%)
Mar 25, 2021 3.930 4.043 3.844 4.008 99,988 +0.07(+1.75%)
Mar 24, 2021 4.103 4.155 3.930 3.939 178,056 -0.16(-3.80%)
Mar 23, 2021 4.189 4.336 4.051 4.094 175,946 -0.08(-1.86%)
Mar 22, 2021 4.103 4.189 4.017 4.172 126,185 +0.07(+1.68%)
Mar 19, 2021 4.025 4.138 3.987 4.103 64,598 +0.08(+1.93%)
Mar 18, 2021 4.241 4.293 3.991 4.025 152,297 -0.20(-4.70%)
Mar 17, 2021 4.276 4.310 4.189 4.224 251,084 -0.10(-2.40%)
Mar 16, 2021 4.466 4.604 4.259 4.328 266,875 -0.09(-1.96%)
Mar 15, 2021 4.267 4.561 4.189 4.414 680,619 +0.18(+4.29%)
Mar 12, 2021 4.207 4.267 4.164 4.233 120,861 +0.03(+0.62%)
Mar 11, 2021 4.094 4.267 4.017 4.207 242,626 +0.15(+3.62%)
Mar 10, 2021 4.060 4.120 3.973 4.060 149,364 +0.07(+1.73%)
Mar 09, 2021 3.948 4.077 3.835 3.991 216,151 +0.19(+5.00%)
Mar 08, 2021 3.654 4.112 3.455 3.801 731,820 -0.05(-1.35%)
Mar 05, 2021 4.086 4.129 3.749 3.853 219,726 -0.08(-1.98%)
Mar 04, 2021 4.008 4.075 3.714 3.930 617,754 -0.11(-2.78%)
Mar 03, 2021 4.189 4.259 3.991 4.043 545,104 -0.13(-3.11%)
Mar 02, 2021 4.310 4.310 4.146 4.172 337,779 -0.13(-3.01%)
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.