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

Cresud Sacif ADR (NQ: CRESY )

8.120 -0.240 (-2.87%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 7.426 7.522 7.188 7.280 103,920 -0.14(-1.85%)
Jul 28, 2023 7.243 7.481 7.243 7.417 56,988 +0.19(+2.66%)
Jul 27, 2023 7.554 7.554 7.188 7.225 78,600 -0.31(-4.13%)
Jul 26, 2023 7.545 7.573 7.362 7.536 103,974 +0.00(+0.00%)
Jul 25, 2023 7.545 7.727 7.445 7.536 79,249 +0.01(+0.12%)
Jul 24, 2023 7.728 7.728 7.381 7.527 223,054 +0.05(+0.73%)
Jul 21, 2023 7.371 7.673 7.225 7.472 286,246 +0.12(+1.62%)
Jul 20, 2023 7.307 7.449 7.225 7.353 75,352 +0.13(+1.77%)
Jul 19, 2023 7.545 7.573 7.216 7.225 99,991 -0.26(-3.42%)
Jul 18, 2023 7.545 7.627 7.440 7.481 97,006 -0.05(-0.73%)
Jul 17, 2023 7.289 7.637 7.257 7.536 148,066 +0.35(+4.83%)
Jul 14, 2023 7.454 7.454 7.106 7.188 94,657 -0.30(-4.03%)
Jul 13, 2023 7.188 7.490 7.124 7.490 250,306 +0.31(+4.33%)
Jul 12, 2023 7.088 7.390 7.042 7.179 310,415 +0.05(+0.77%)
Jul 11, 2023 7.124 7.261 7.060 7.124 79,163 -0.11(-1.52%)
Jul 10, 2023 7.335 7.362 7.143 7.234 138,650 -0.13(-1.74%)
Jul 07, 2023 7.079 7.399 7.079 7.362 145,099 +0.38(+5.50%)
Jul 06, 2023 7.463 7.463 6.878 6.978 239,707 -0.53(-7.06%)
Jul 05, 2023 7.289 7.682 7.134 7.509 209,436 +0.31(+4.32%)
Jul 03, 2023 7.106 7.313 7.079 7.198 101,508 +0.13(+1.81%)
Jun 30, 2023 7.006 7.210 6.888 7.070 175,659 -0.06(-0.90%)
Jun 29, 2023 7.051 7.253 7.006 7.134 190,747 -0.04(-0.51%)
Jun 28, 2023 7.381 8.002 7.216 7.170 333,388 -0.21(-2.85%)
Jun 27, 2023 7.737 7.856 7.353 7.381 230,331 -0.34(-4.38%)
Jun 26, 2023 7.655 7.984 7.545 7.719 250,243 +0.10(+1.32%)
Jun 23, 2023 7.573 7.856 7.326 7.618 231,203 +0.00(+0.00%)
Jun 22, 2023 7.682 7.763 7.408 7.618 220,415 -0.11(-1.42%)
Jun 21, 2023 7.600 8.771 7.371 7.728 668,178 +0.13(+1.68%)
Jun 20, 2023 7.033 7.746 6.978 7.600 604,491 +0.76(+11.10%)
Jun 16, 2023 6.649 6.914 6.498 6.841 292,604 +0.26(+3.89%)
Jun 15, 2023 6.448 6.704 6.429 6.585 141,137 +0.09(+1.41%)
Jun 14, 2023 6.493 6.594 6.411 6.493 61,670 -0.05(-0.70%)
Jun 13, 2023 6.557 6.621 6.457 6.539 42,715 +0.03(+0.42%)
Jun 12, 2023 6.402 6.621 6.402 6.512 87,485 +0.08(+1.28%)
Jun 09, 2023 6.493 6.533 6.365 6.429 62,433 -0.01(-0.14%)
Jun 08, 2023 6.475 6.484 6.356 6.439 60,717 -0.08(-1.26%)
Jun 07, 2023 6.631 6.704 6.429 6.521 115,812 -0.05(-0.83%)
Jun 06, 2023 6.265 6.625 6.155 6.576 272,240 +0.39(+6.36%)
Jun 05, 2023 6.045 6.365 6.038 6.182 149,187 +0.15(+2.42%)
Jun 02, 2023 6.000 6.128 5.908 6.036 133,232 +0.11(+1.85%)
Jun 01, 2023 5.853 6.009 5.762 5.926 163,825 +0.15(+2.53%)
May 31, 2023 5.881 5.881 5.711 5.780 138,788 +0.04(+0.67%)
May 30, 2023 5.716 5.811 5.655 5.742 131,250 +0.02(+0.30%)
May 26, 2023 5.620 5.794 5.620 5.724 213,404 +0.08(+1.38%)
May 25, 2023 5.681 5.681 5.559 5.646 80,926 -0.08(-1.37%)
May 24, 2023 5.785 5.855 5.559 5.724 95,644 -0.03(-0.60%)
May 23, 2023 5.637 5.768 5.568 5.759 129,572 +0.18(+3.27%)
May 22, 2023 5.342 5.716 5.342 5.577 221,178 +0.14(+2.56%)
May 19, 2023 5.281 5.568 5.212 5.438 187,499 +0.19(+3.64%)
May 18, 2023 5.299 5.412 5.177 5.247 62,936 -0.05(-0.98%)
May 17, 2023 5.194 5.386 5.090 5.299 146,624 +0.18(+3.57%)
May 16, 2023 5.177 5.231 5.082 5.116 99,999 -0.02(-0.34%)
May 15, 2023 5.021 5.181 5.021 5.134 93,335 +0.06(+1.20%)
May 12, 2023 4.995 5.316 4.786 5.073 158,893 +0.03(+0.52%)
May 11, 2023 5.125 5.255 5.038 5.047 73,163 -0.13(-2.52%)
May 10, 2023 5.212 5.281 5.099 5.177 156,150 +0.04(+0.85%)
May 09, 2023 5.108 5.372 5.100 5.134 260,416 -0.03(-0.66%)
May 08, 2023 5.185 5.248 5.108 5.168 259,603 +0.02(+0.33%)
May 05, 2023 5.023 5.253 4.930 5.151 153,456 +0.18(+3.59%)
May 04, 2023 4.981 5.040 4.768 4.972 258,168 -0.05(-1.02%)
May 03, 2023 5.108 5.210 4.955 5.023 221,910 -0.03(-0.50%)
May 02, 2023 5.168 5.168 5.023 5.049 137,002 -0.12(-2.30%)
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.