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 (%)
May 28, 2021 5.441 5.623 5.424 5.458 94,983 +0.04(+0.80%)
May 27, 2021 5.571 5.571 5.337 5.415 193,217 -0.13(-2.35%)
May 26, 2021 5.372 5.632 5.294 5.545 286,805 +0.23(+4.24%)
May 25, 2021 5.675 5.719 5.233 5.320 277,306 -0.30(-5.40%)
May 24, 2021 5.788 5.892 5.484 5.623 189,133 -0.10(-1.82%)
May 21, 2021 6.066 6.075 5.649 5.727 259,701 -0.26(-4.35%)
May 20, 2021 5.797 6.049 5.797 5.988 270,800 +0.19(+3.29%)
May 19, 2021 6.331 6.331 5.719 5.797 289,318 -0.30(-4.98%)
May 18, 2021 6.448 6.552 6.075 6.101 357,771 -0.32(-5.00%)
May 17, 2021 5.918 6.508 5.884 6.422 610,178 +0.61(+10.45%)
May 14, 2021 5.467 5.884 5.459 5.814 230,012 +0.39(+7.20%)
May 13, 2021 5.493 5.571 5.294 5.424 171,692 -0.03(-0.48%)
May 12, 2021 5.597 5.658 5.424 5.450 251,843 -0.23(-4.12%)
May 11, 2021 5.727 5.944 5.623 5.684 362,690 -0.12(-2.09%)
May 10, 2021 5.554 5.910 5.554 5.806 561,197 +0.30(+5.35%)
May 07, 2021 5.519 5.858 5.424 5.511 678,224 +0.26(+4.96%)
May 06, 2021 4.999 5.311 4.894 5.250 877,485 +0.31(+6.23%)
May 05, 2021 4.929 5.007 4.860 4.942 351,697 -0.00(-0.09%)
May 04, 2021 4.799 4.946 4.669 4.946 239,386 +0.10(+2.15%)
May 03, 2021 4.929 4.981 4.799 4.842 203,934 -0.04(-0.89%)
Apr 30, 2021 4.730 4.912 4.706 4.886 123,991 +0.09(+1.81%)
Apr 29, 2021 4.946 4.946 4.756 4.799 209,872 -0.10(-1.95%)
Apr 28, 2021 4.912 5.033 4.808 4.894 98,768 +0.02(+0.36%)
Apr 27, 2021 4.946 5.094 4.860 4.877 276,190 -0.05(-1.06%)
Apr 26, 2021 4.790 4.946 4.790 4.929 184,346 +0.16(+3.27%)
Apr 23, 2021 4.738 4.842 4.695 4.773 68,564 +0.06(+1.29%)
Apr 22, 2021 4.808 4.860 4.608 4.712 113,996 -0.09(-1.81%)
Apr 21, 2021 4.721 4.816 4.660 4.799 106,661 +0.07(+1.47%)
Apr 20, 2021 4.938 4.938 4.651 4.730 151,635 -0.18(-3.71%)
Apr 19, 2021 4.946 4.981 4.860 4.912 105,132 -0.03(-0.53%)
Apr 16, 2021 4.920 4.981 4.851 4.938 109,587 -0.01(-0.18%)
Apr 15, 2021 4.903 5.094 4.816 4.946 173,427 +0.08(+1.60%)
Apr 14, 2021 4.964 5.150 4.825 4.868 124,845 -0.09(-1.75%)
Apr 13, 2021 5.155 5.337 4.912 4.955 449,246 -0.18(-3.55%)
Apr 12, 2021 5.163 5.276 5.059 5.137 357,689 +0.04(+0.85%)
Apr 09, 2021 5.007 5.285 4.990 5.094 339,133 +0.15(+2.98%)
Apr 08, 2021 4.946 5.025 4.894 4.946 152,493 +0.08(+1.60%)
Apr 07, 2021 4.990 5.150 4.842 4.868 239,457 -0.09(-1.75%)
Apr 06, 2021 4.808 5.058 4.808 4.955 290,606 +0.15(+3.07%)
Apr 05, 2021 4.764 4.894 4.686 4.808 230,298 +0.07(+1.47%)
Apr 01, 2021 4.591 4.764 4.513 4.738 197,626 +0.21(+4.60%)
Mar 31, 2021 4.556 4.624 4.434 4.530 186,537 -0.03(-0.57%)
Mar 30, 2021 4.591 4.712 4.513 4.556 271,436 +0.06(+1.35%)
Mar 29, 2021 4.443 4.634 4.400 4.495 504,288 +0.30(+7.25%)
Mar 26, 2021 4.027 4.343 4.027 4.191 191,633 +0.16(+4.09%)
Mar 25, 2021 3.948 4.061 3.862 4.027 99,527 +0.07(+1.75%)
Mar 24, 2021 4.122 4.174 3.948 3.957 177,235 -0.16(-3.80%)
Mar 23, 2021 4.209 4.356 4.070 4.113 175,135 -0.08(-1.86%)
Mar 22, 2021 4.122 4.209 4.035 4.191 125,603 +0.07(+1.68%)
Mar 19, 2021 4.044 4.157 4.005 4.122 64,300 +0.08(+1.93%)
Mar 18, 2021 4.261 4.313 4.009 4.044 151,595 -0.20(-4.70%)
Mar 17, 2021 4.296 4.330 4.209 4.244 249,927 -0.10(-2.40%)
Mar 16, 2021 4.487 4.625 4.278 4.348 265,645 -0.09(-1.96%)
Mar 15, 2021 4.287 4.582 4.209 4.434 677,483 +0.18(+4.29%)
Mar 12, 2021 4.226 4.287 4.183 4.252 120,304 +0.03(+0.62%)
Mar 11, 2021 4.113 4.287 4.035 4.226 241,508 +0.15(+3.62%)
Mar 10, 2021 4.079 4.139 3.992 4.079 148,675 +0.07(+1.73%)
Mar 09, 2021 3.966 4.096 3.853 4.009 215,155 +0.19(+5.00%)
Mar 08, 2021 3.671 4.131 3.471 3.818 728,447 -0.05(-1.35%)
Mar 05, 2021 4.105 4.148 3.766 3.870 218,713 -0.08(-1.98%)
Mar 04, 2021 4.027 4.094 3.732 3.948 614,907 -0.11(-2.78%)
Mar 03, 2021 4.209 4.278 4.009 4.061 542,592 -0.13(-3.11%)
Mar 02, 2021 4.330 4.330 4.165 4.191 336,222 -0.13(-3.01%)
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.