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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 5.311 5.372 5.120 5.129 112,976 -0.19(-3.59%)
Sep 27, 2019 5.163 5.389 5.052 5.320 202,350 +0.16(+3.20%)
Sep 26, 2019 5.025 5.155 5.025 5.155 83,228 +0.16(+3.30%)
Sep 25, 2019 4.972 5.032 4.851 4.990 103,372 +0.02(+0.35%)
Sep 24, 2019 5.172 5.268 4.955 4.972 58,301 -0.18(-3.54%)
Sep 23, 2019 5.250 5.302 5.085 5.155 128,155 -0.10(-1.82%)
Sep 20, 2019 5.320 5.484 5.224 5.250 54,390 -0.09(-1.63%)
Sep 19, 2019 5.285 5.406 5.268 5.337 79,199 +0.05(+0.99%)
Sep 18, 2019 5.172 5.302 5.163 5.285 92,846 +0.12(+2.35%)
Sep 17, 2019 5.163 5.224 5.137 5.163 133,834 +0.00(+0.00%)
Sep 16, 2019 5.051 5.259 5.051 5.163 140,127 +0.15(+2.94%)
Sep 13, 2019 5.181 5.387 4.999 5.016 112,122 -0.18(-3.51%)
Sep 12, 2019 5.415 5.432 5.103 5.198 122,694 -0.18(-3.39%)
Sep 11, 2019 5.458 5.597 5.302 5.380 352,813 -0.09(-1.59%)
Sep 10, 2019 5.545 5.641 5.389 5.467 176,218 -0.07(-1.25%)
Sep 09, 2019 5.649 5.840 5.511 5.537 180,403 -0.12(-2.15%)
Sep 06, 2019 5.563 5.806 5.528 5.658 314,819 +0.11(+2.03%)
Sep 05, 2019 5.441 5.693 5.406 5.545 226,272 +0.16(+3.06%)
Sep 04, 2019 5.042 5.671 5.042 5.380 357,553 +0.27(+5.26%)
Sep 03, 2019 4.981 5.253 4.903 5.111 2,716,886 +0.22(+4.43%)
Aug 30, 2019 4.860 5.103 4.599 4.894 1,517,745 +0.07(+1.44%)
Aug 29, 2019 5.111 5.346 4.799 4.825 304,481 -0.20(-3.97%)
Aug 28, 2019 4.782 5.146 4.721 5.025 198,730 +0.22(+4.51%)
Aug 27, 2019 5.085 5.085 4.686 4.808 493,371 -0.26(-5.14%)
Aug 26, 2019 5.207 5.380 5.042 5.068 112,257 -0.12(-2.34%)
Aug 23, 2019 5.441 5.445 5.129 5.189 106,476 -0.21(-3.86%)
Aug 22, 2019 5.311 5.424 5.163 5.398 185,433 +0.15(+2.81%)
Aug 21, 2019 5.207 5.398 5.146 5.250 292,514 +0.09(+1.68%)
Aug 20, 2019 5.033 5.207 4.990 5.163 504,946 +0.13(+2.59%)
Aug 19, 2019 5.563 5.641 5.033 5.033 341,813 -0.45(-8.23%)
Aug 16, 2019 5.615 5.717 5.441 5.484 310,670 +0.03(+0.48%)
Aug 15, 2019 5.207 5.511 5.172 5.458 395,260 +0.31(+6.07%)
Aug 14, 2019 5.389 5.537 5.085 5.146 683,824 -0.24(-4.51%)
Aug 13, 2019 5.875 5.970 5.346 5.389 1,297,276 +0.04(+0.81%)
Aug 12, 2019 6.595 6.595 5.302 5.346 1,327,543 -3.29(-38.09%)
Aug 09, 2019 7.984 8.682 7.914 8.635 320,695 +0.57(+7.10%)
Aug 08, 2019 8.426 8.504 8.027 8.062 108,457 -0.22(-2.62%)
Aug 07, 2019 8.348 8.348 8.131 8.279 46,366 -0.10(-1.24%)
Aug 06, 2019 8.591 8.747 8.296 8.383 84,587 -0.21(-2.42%)
Aug 05, 2019 8.756 9.003 8.448 8.591 142,857 -0.25(-2.85%)
Aug 02, 2019 8.678 8.938 8.678 8.843 100,944 +0.05(+0.59%)
Aug 01, 2019 8.773 9.103 8.765 8.791 55,042 -0.03(-0.30%)
Jul 31, 2019 8.878 9.034 8.678 8.817 343,212 -0.06(-0.68%)
Jul 30, 2019 8.938 9.207 8.856 8.878 25,516 -0.12(-1.35%)
Jul 29, 2019 8.999 9.268 8.912 8.999 77,252 -0.01(-0.10%)
Jul 26, 2019 8.626 9.025 8.591 9.008 176,077 +0.23(+2.67%)
Jul 25, 2019 8.938 9.129 8.674 8.773 228,649 -0.12(-1.37%)
Jul 24, 2019 8.852 9.025 8.713 8.895 57,106 +0.05(+0.59%)
Jul 23, 2019 9.112 9.311 8.826 8.843 114,598 -0.23(-2.49%)
Jul 22, 2019 9.320 9.329 9.021 9.069 65,517 -0.27(-2.88%)
Jul 19, 2019 9.502 9.628 9.329 9.338 51,509 -0.16(-1.74%)
Jul 18, 2019 9.468 9.520 9.311 9.502 82,529 +0.06(+0.64%)
Jul 17, 2019 9.459 9.546 9.372 9.442 37,809 +0.01(+0.09%)
Jul 16, 2019 9.390 9.537 9.372 9.433 153,559 +0.04(+0.46%)
Jul 15, 2019 9.676 9.763 9.372 9.390 66,322 -0.35(-3.57%)
Jul 12, 2019 10.01 10.10 9.711 9.737 60,152 -0.23(-2.35%)
Jul 11, 2019 10.14 10.14 9.910 9.971 87,722 -0.11(-1.12%)
Jul 10, 2019 10.07 10.14 9.893 10.08 82,064 +0.03(+0.26%)
Jul 09, 2019 9.928 10.10 9.871 10.06 197,247 +0.08(+0.78%)
Jul 08, 2019 10.01 10.09 9.884 9.980 101,530 -0.03(-0.26%)
Jul 05, 2019 9.928 10.04 9.854 10.01 85,042 +0.09(+0.87%)
Jul 03, 2019 9.763 9.971 9.763 9.919 31,458 +0.13(+1.33%)
Jul 02, 2019 10.01 10.08 9.693 9.789 102,062 -0.12(-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.