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

Cresud Sacif ADR (NQ: CRESY )

8.780 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2020 3.020 3.020 2.725 2.786 870,246 -0.20(-6.69%)
May 28, 2020 3.133 3.133 2.916 2.985 185,436 -0.14(-4.44%)
May 27, 2020 3.124 3.171 2.985 3.124 244,358 +0.08(+2.56%)
May 26, 2020 3.089 3.298 3.046 3.046 150,602 +0.00(+0.00%)
May 22, 2020 3.046 3.131 2.898 3.046 216,870 -0.01(-0.28%)
May 21, 2020 3.081 3.170 2.959 3.055 220,347 -0.04(-1.40%)
May 20, 2020 3.029 3.180 2.959 3.098 121,595 +0.07(+2.29%)
May 19, 2020 2.994 3.150 2.924 3.029 125,010 +0.03(+1.16%)
May 18, 2020 2.907 3.072 2.864 2.994 283,205 +0.20(+7.14%)
May 15, 2020 2.777 2.903 2.716 2.794 286,586 +0.02(+0.63%)
May 14, 2020 2.890 2.933 2.708 2.777 329,498 -0.16(-5.60%)
May 13, 2020 3.280 3.280 2.898 2.942 318,905 -0.29(-8.87%)
May 12, 2020 2.968 3.289 2.933 3.228 373,930 +0.25(+8.46%)
May 11, 2020 2.768 2.994 2.621 2.977 216,948 +0.19(+6.85%)
May 08, 2020 2.621 2.805 2.534 2.786 218,368 +0.24(+9.56%)
May 07, 2020 2.473 2.664 2.456 2.543 298,080 +0.10(+3.90%)
May 06, 2020 2.560 2.595 2.439 2.447 311,587 -0.11(-4.41%)
May 05, 2020 2.699 2.794 2.499 2.560 259,299 -0.10(-3.91%)
May 04, 2020 2.508 2.690 2.491 2.664 183,053 +0.10(+4.07%)
May 01, 2020 2.725 2.725 2.447 2.560 286,701 -0.19(-6.94%)
Apr 30, 2020 2.751 2.794 2.647 2.751 186,994 -0.01(-0.31%)
Apr 29, 2020 2.655 2.868 2.655 2.760 346,791 +0.13(+4.95%)
Apr 28, 2020 2.655 2.668 2.551 2.629 340,546 +0.04(+1.68%)
Apr 27, 2020 2.551 2.664 2.518 2.586 237,151 +0.07(+2.76%)
Apr 24, 2020 2.594 2.595 2.447 2.517 96,796 -0.05(-2.03%)
Apr 23, 2020 2.586 2.655 2.491 2.569 105,286 +0.05(+2.07%)
Apr 22, 2020 2.595 2.673 2.491 2.517 145,125 -0.03(-1.02%)
Apr 21, 2020 2.655 2.734 2.517 2.543 211,818 -0.07(-2.66%)
Apr 20, 2020 2.673 2.864 2.612 2.612 319,542 -0.17(-6.23%)
Apr 17, 2020 2.864 3.081 2.760 2.786 104,286 -0.02(-0.62%)
Apr 16, 2020 2.725 2.881 2.595 2.803 139,721 +0.08(+2.87%)
Apr 15, 2020 2.829 2.864 2.647 2.725 158,898 -0.14(-4.85%)
Apr 14, 2020 3.055 3.167 2.846 2.864 100,246 +0.00(+0.00%)
Apr 13, 2020 3.003 3.005 2.838 2.864 111,713 -0.10(-3.51%)
Apr 09, 2020 2.951 3.185 2.829 2.968 222,631 +0.11(+3.95%)
Apr 08, 2020 2.794 2.933 2.794 2.855 132,504 +0.08(+2.81%)
Apr 07, 2020 2.777 2.890 2.655 2.777 285,291 +0.10(+3.90%)
Apr 06, 2020 2.777 2.933 2.638 2.673 141,326 -0.03(-1.28%)
Apr 03, 2020 2.803 2.814 2.586 2.708 250,403 -0.08(-2.80%)
Apr 02, 2020 2.924 2.942 2.699 2.786 144,036 -0.13(-4.46%)
Apr 01, 2020 2.924 2.924 2.742 2.916 160,662 -0.10(-3.45%)
Mar 31, 2020 2.768 3.063 2.760 3.020 222,563 +0.26(+9.43%)
Mar 30, 2020 2.690 2.817 2.670 2.760 87,122 +0.07(+2.58%)
Mar 27, 2020 2.864 3.020 2.560 2.690 268,379 -0.20(-6.91%)
Mar 26, 2020 2.768 3.115 2.708 2.890 281,991 +0.10(+3.42%)
Mar 25, 2020 2.213 2.898 2.213 2.794 529,872 +0.59(+26.77%)
Mar 24, 2020 2.083 2.282 2.031 2.204 424,509 +0.13(+6.28%)
Mar 23, 2020 2.352 2.357 2.009 2.074 453,408 -0.31(-13.09%)
Mar 20, 2020 2.369 2.527 2.274 2.386 406,199 +0.11(+4.96%)
Mar 19, 2020 2.404 2.534 2.274 2.274 315,006 -0.16(-6.43%)
Mar 18, 2020 2.716 2.760 2.395 2.430 626,049 -0.54(-18.13%)
Mar 17, 2020 2.794 3.072 2.690 2.968 452,181 +0.10(+3.32%)
Mar 16, 2020 2.820 2.985 2.603 2.872 407,975 -0.35(-10.78%)
Mar 13, 2020 3.332 3.489 3.063 3.220 434,431 -0.06(-1.85%)
Mar 12, 2020 3.272 3.384 3.141 3.280 558,331 -0.34(-9.35%)
Mar 11, 2020 3.905 3.911 3.541 3.619 310,162 -0.42(-10.32%)
Mar 10, 2020 3.749 4.061 3.688 4.035 283,858 +0.33(+8.90%)
Mar 09, 2020 4.079 4.108 3.653 3.706 438,775 -0.52(-12.32%)
Mar 06, 2020 4.226 4.304 4.126 4.226 154,413 -0.08(-1.81%)
Mar 05, 2020 4.322 4.343 4.235 4.304 186,817 -0.06(-1.39%)
Mar 04, 2020 4.391 4.452 4.348 4.365 176,688 +0.03(+0.60%)
Mar 03, 2020 4.330 4.530 4.330 4.339 198,278 +0.02(+0.40%)
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.