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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 29, 2022 4.990 5.120 4.903 5.059 449,717 +0.09(+1.75%)
Jul 28, 2022 4.738 4.999 4.686 4.972 305,835 +0.25(+5.33%)
Jul 27, 2022 4.495 4.808 4.356 4.721 306,099 +0.22(+4.82%)
Jul 26, 2022 4.426 4.521 4.278 4.504 227,079 +0.19(+4.43%)
Jul 25, 2022 4.079 4.426 3.983 4.313 303,315 +0.26(+6.42%)
Jul 22, 2022 4.009 4.105 3.940 4.053 128,037 +0.10(+2.41%)
Jul 21, 2022 4.061 4.061 3.836 3.957 184,403 -0.10(-2.36%)
Jul 20, 2022 4.122 4.235 3.992 4.053 197,448 -0.07(-1.68%)
Jul 19, 2022 4.061 4.174 3.975 4.122 168,999 +0.21(+5.32%)
Jul 18, 2022 3.879 4.105 3.870 3.914 173,779 +0.12(+3.20%)
Jul 15, 2022 3.792 3.844 3.645 3.792 82,126 +0.08(+2.10%)
Jul 14, 2022 3.905 3.905 3.627 3.714 331,655 -0.20(-5.10%)
Jul 13, 2022 3.896 3.948 3.775 3.914 89,683 +0.06(+1.58%)
Jul 12, 2022 3.896 3.983 3.715 3.853 160,977 +0.00(+0.00%)
Jul 11, 2022 4.053 4.053 3.844 3.853 109,610 -0.20(-4.93%)
Jul 08, 2022 4.079 4.183 4.018 4.053 70,765 -0.08(-1.89%)
Jul 07, 2022 3.957 4.157 3.957 4.131 167,939 +0.24(+6.25%)
Jul 06, 2022 4.018 4.190 3.877 3.888 250,364 -0.12(-3.03%)
Jul 05, 2022 4.313 4.313 3.749 4.009 324,041 -0.34(-7.78%)
Jul 01, 2022 4.261 4.407 4.165 4.348 119,250 -0.03(-0.60%)
Jun 30, 2022 4.382 4.478 4.313 4.374 143,538 -0.05(-1.18%)
Jun 29, 2022 4.530 4.547 4.339 4.426 149,562 -0.10(-2.30%)
Jun 28, 2022 4.582 4.669 4.408 4.530 82,359 -0.02(-0.38%)
Jun 27, 2022 4.591 4.651 4.504 4.547 177,816 +0.04(+0.96%)
Jun 24, 2022 4.382 4.612 4.382 4.504 170,925 +0.14(+3.28%)
Jun 23, 2022 4.469 4.513 4.226 4.361 221,593 -0.10(-2.24%)
Jun 22, 2022 4.382 4.487 4.287 4.460 113,783 +0.02(+0.39%)
Jun 21, 2022 4.408 4.565 4.365 4.443 183,997 +0.05(+1.19%)
Jun 17, 2022 4.599 4.615 4.322 4.391 208,952 -0.19(-4.17%)
Jun 16, 2022 4.730 4.782 4.537 4.582 226,168 -0.26(-5.38%)
Jun 15, 2022 4.660 4.912 4.556 4.842 183,173 +0.33(+7.31%)
Jun 14, 2022 4.643 4.751 4.430 4.513 210,860 -0.09(-1.89%)
Jun 13, 2022 4.981 4.981 4.530 4.599 343,469 -0.46(-9.09%)
Jun 10, 2022 5.172 5.299 5.042 5.059 206,338 -0.15(-2.83%)
Jun 09, 2022 5.519 5.554 5.181 5.207 199,731 -0.42(-7.41%)
Jun 08, 2022 5.944 5.970 5.554 5.623 176,145 -0.29(-4.85%)
Jun 07, 2022 5.727 5.941 5.511 5.910 141,330 +0.10(+1.79%)
Jun 06, 2022 6.075 6.075 5.736 5.806 199,657 -0.23(-3.88%)
Jun 03, 2022 6.161 6.239 5.936 6.040 83,339 -0.05(-0.85%)
Jun 02, 2022 5.910 6.144 5.875 6.092 89,064 +0.15(+2.48%)
Jun 01, 2022 6.196 6.196 5.884 5.944 124,869 -0.14(-2.28%)
May 31, 2022 6.430 6.470 5.953 6.083 202,683 -0.34(-5.27%)
May 27, 2022 6.257 6.508 6.153 6.422 154,825 +0.23(+3.79%)
May 26, 2022 6.161 6.352 6.075 6.187 170,274 +0.12(+2.00%)
May 25, 2022 5.892 6.101 5.840 6.066 88,183 +0.20(+3.40%)
May 24, 2022 5.849 5.997 5.697 5.866 249,786 +0.09(+1.50%)
May 23, 2022 5.554 5.845 5.432 5.780 153,065 +0.36(+6.73%)
May 20, 2022 5.554 5.658 5.320 5.415 147,002 -0.16(-2.80%)
May 19, 2022 5.641 5.771 5.519 5.571 178,951 -0.09(-1.53%)
May 18, 2022 5.901 5.901 5.641 5.658 210,485 -0.24(-4.12%)
May 17, 2022 5.875 6.075 5.849 5.901 294,212 +0.13(+2.26%)
May 16, 2022 5.563 6.023 5.563 5.771 263,126 +0.25(+4.56%)
May 13, 2022 5.259 5.589 5.233 5.519 228,308 +0.24(+4.61%)
May 12, 2022 5.268 5.441 5.137 5.276 223,191 -0.10(-1.78%)
May 11, 2022 5.380 5.719 5.268 5.372 386,466 -0.01(-0.16%)
May 10, 2022 5.302 5.406 5.116 5.380 346,607 +0.10(+1.97%)
May 09, 2022 5.684 5.684 5.242 5.276 523,958 -0.51(-8.85%)
May 06, 2022 5.988 6.040 5.693 5.788 374,583 -0.28(-4.58%)
May 05, 2022 6.335 6.434 5.988 6.066 220,939 -0.34(-5.28%)
May 04, 2022 6.422 6.508 6.083 6.404 248,096 -0.03(-0.54%)
May 03, 2022 6.318 6.638 6.313 6.439 157,879 +0.08(+1.23%)
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.