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

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
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 (%)
Jan 29, 2021 4.323 4.323 4.129 4.164 246,121 +0.01(+0.21%)
Jan 28, 2021 4.362 4.500 4.155 4.155 440,606 -0.16(-3.61%)
Jan 27, 2021 4.699 4.751 4.233 4.310 479,616 -0.37(-7.93%)
Jan 26, 2021 4.483 4.708 4.474 4.682 176,566 +0.24(+5.45%)
Jan 25, 2021 4.561 4.708 4.362 4.440 371,136 -0.15(-3.20%)
Jan 22, 2021 4.595 4.647 4.457 4.587 258,277 -0.05(-1.12%)
Jan 21, 2021 5.036 5.036 4.578 4.639 494,823 -0.34(-6.77%)
Jan 20, 2021 5.572 5.597 4.958 4.975 724,384 -0.54(-9.86%)
Jan 19, 2021 5.286 5.597 5.261 5.520 620,905 +0.48(+9.42%)
Jan 15, 2021 4.811 5.096 4.639 5.045 348,228 +0.28(+5.80%)
Jan 14, 2021 4.665 4.820 4.630 4.768 209,880 +0.15(+3.18%)
Jan 13, 2021 4.751 4.785 4.535 4.621 332,628 -0.11(-2.37%)
Jan 12, 2021 4.319 4.794 4.276 4.734 1,185,006 +0.53(+12.53%)
Jan 11, 2021 3.999 4.207 3.939 4.207 322,488 +0.16(+3.84%)
Jan 08, 2021 4.120 4.138 3.973 4.051 125,723 -0.07(-1.68%)
Jan 07, 2021 4.060 4.138 3.973 4.120 232,772 +0.22(+5.77%)
Jan 06, 2021 4.051 4.159 3.861 3.896 208,660 -0.14(-3.43%)
Jan 05, 2021 3.783 4.043 3.723 4.034 281,458 +0.23(+6.14%)
Jan 04, 2021 4.189 4.189 3.775 3.801 293,340 -0.34(-8.14%)
Dec 31, 2020 4.138 4.138 4.138 456,467 +0.08(+1.92%)
Dec 30, 2020 3.861 4.172 3.844 4.060 456,467 +0.22(+5.62%)
Dec 29, 2020 3.801 3.844 3.628 3.844 242,075 +0.08(+2.06%)
Dec 28, 2020 3.567 3.792 3.455 3.766 330,169 +0.33(+9.55%)
Dec 24, 2020 3.334 3.447 3.334 3.438 71,196 +0.05(+1.53%)
Dec 23, 2020 3.308 3.438 3.308 3.386 236,945 +0.08(+2.35%)
Dec 22, 2020 3.213 3.352 3.205 3.308 130,577 +0.10(+3.23%)
Dec 21, 2020 3.265 3.369 3.205 3.205 227,162 -0.16(-4.87%)
Dec 18, 2020 3.369 3.429 3.326 3.369 122,713 +0.01(+0.26%)
Dec 17, 2020 3.369 3.429 3.326 3.360 178,425 -0.02(-0.51%)
Dec 16, 2020 3.555 3.555 3.377 3.377 136,110 -0.10(-2.74%)
Dec 15, 2020 3.542 3.611 3.456 3.472 321,406 -0.06(-1.71%)
Dec 14, 2020 3.576 3.645 3.533 3.533 132,617 -0.03(-0.97%)
Dec 11, 2020 3.516 3.645 3.516 3.567 156,980 +0.01(+0.24%)
Dec 10, 2020 3.628 3.697 3.520 3.559 310,856 -0.10(-2.60%)
Dec 09, 2020 3.680 3.870 3.637 3.654 340,057 -0.05(-1.40%)
Dec 08, 2020 3.576 3.714 3.576 3.706 205,467 +0.11(+3.12%)
Dec 07, 2020 3.611 3.671 3.593 3.593 265,409 -0.04(-1.19%)
Dec 04, 2020 3.567 3.654 3.542 3.637 324,843 +0.10(+2.93%)
Dec 03, 2020 3.455 3.550 3.455 3.533 180,365 +0.09(+2.51%)
Dec 02, 2020 3.464 3.524 3.317 3.447 211,266 -0.04(-1.24%)
Dec 01, 2020 3.498 3.550 3.455 3.490 156,691 +0.06(+1.76%)
Nov 30, 2020 3.472 3.481 3.377 3.429 114,573 -0.02(-0.50%)
Nov 27, 2020 3.438 3.470 3.421 3.447 60,893 +0.01(+0.25%)
Nov 25, 2020 3.377 3.490 3.317 3.438 62,630 +0.03(+1.02%)
Nov 24, 2020 3.403 3.507 3.282 3.403 481,499 +0.06(+1.81%)
Nov 23, 2020 3.369 3.429 3.317 3.343 80,104 +0.03(+0.78%)
Nov 20, 2020 3.352 3.421 3.317 3.317 45,728 -0.07(-2.04%)
Nov 19, 2020 3.429 3.455 3.386 3.386 32,332 -0.07(-2.00%)
Nov 18, 2020 3.447 3.637 3.326 3.455 324,774 +0.02(+0.50%)
Nov 17, 2020 3.131 3.455 3.131 3.438 80,759 +0.14(+4.19%)
Nov 16, 2020 3.239 3.375 3.196 3.300 85,559 +0.09(+2.69%)
Nov 13, 2020 3.205 3.326 3.144 3.213 103,496 -0.01(-0.27%)
Nov 12, 2020 3.257 3.447 3.187 3.222 195,468 -0.10(-2.86%)
Nov 11, 2020 3.300 3.369 3.213 3.317 146,781 +0.00(+0.00%)
Nov 10, 2020 3.412 3.455 3.291 3.317 154,991 -0.08(-2.29%)
Nov 09, 2020 3.317 3.421 3.205 3.395 277,910 +0.32(+10.39%)
Nov 06, 2020 3.136 3.169 3.050 3.075 65,640 -0.09(-2.73%)
Nov 05, 2020 3.170 3.231 3.136 3.162 73,792 +0.05(+1.67%)
Nov 04, 2020 3.118 3.196 3.075 3.110 35,890 -0.09(-2.70%)
Nov 03, 2020 2.946 3.412 2.946 3.196 344,175 +0.27(+9.14%)
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.