Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.710 5.718 5.603 5.648 87,689 +0.03(+0.47%)
Mar 30, 2023 5.754 5.754 5.550 5.621 46,980 -0.04(-0.63%)
Mar 29, 2023 5.621 5.746 5.621 5.657 92,618 +0.06(+1.03%)
Mar 28, 2023 5.603 5.754 5.497 5.599 135,431 +0.07(+1.20%)
Mar 27, 2023 5.346 5.630 5.328 5.532 87,492 +0.22(+4.17%)
Mar 24, 2023 5.346 5.426 5.249 5.311 63,076 -0.02(-0.33%)
Mar 23, 2023 5.541 5.563 5.231 5.328 156,977 -0.13(-2.44%)
Mar 22, 2023 5.772 5.802 5.461 5.461 102,945 -0.30(-5.23%)
Mar 21, 2023 5.914 5.976 5.745 5.763 138,574 -0.01(-0.15%)
Mar 20, 2023 5.612 5.790 5.612 5.772 87,072 +0.12(+2.04%)
Mar 17, 2023 5.727 5.770 5.568 5.657 80,444 -0.10(-1.69%)
Mar 16, 2023 5.736 5.878 5.541 5.754 181,662 +0.08(+1.41%)
Mar 15, 2023 5.816 5.816 5.521 5.674 189,863 -0.23(-3.90%)
Mar 14, 2023 5.878 6.115 5.834 5.905 99,845 +0.08(+1.37%)
Mar 13, 2023 5.852 5.931 5.731 5.825 183,920 -0.19(-3.10%)
Mar 10, 2023 6.259 6.286 5.949 6.011 188,690 -0.31(-4.91%)
Mar 09, 2023 6.694 6.818 6.206 6.321 200,424 -0.43(-6.43%)
Mar 08, 2023 6.818 6.905 6.650 6.756 133,384 +0.04(+0.53%)
Mar 07, 2023 6.853 6.995 6.658 6.720 169,256 -0.05(-0.79%)
Mar 06, 2023 6.614 7.004 6.552 6.774 168,406 +0.14(+2.14%)
Mar 03, 2023 6.552 6.736 6.508 6.632 255,478 +0.15(+2.33%)
Mar 02, 2023 6.960 6.960 6.454 6.481 319,952 -0.46(-6.64%)
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.