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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 4.556 4.691 4.539 4.599 68,038 +0.08(+1.73%)
Oct 28, 2022 4.495 4.582 4.443 4.521 58,870 +0.02(+0.39%)
Oct 27, 2022 4.521 4.608 4.356 4.504 179,407 -0.14(-2.99%)
Oct 26, 2022 4.643 4.712 4.573 4.643 72,265 +0.04(+0.94%)
Oct 25, 2022 4.487 4.617 4.461 4.599 75,118 +0.16(+3.72%)
Oct 24, 2022 4.539 4.547 4.426 4.434 67,154 -0.12(-2.67%)
Oct 21, 2022 4.391 4.669 4.382 4.556 65,784 +0.13(+2.94%)
Oct 20, 2022 4.469 4.647 4.386 4.426 59,609 -0.06(-1.35%)
Oct 19, 2022 4.625 4.634 4.478 4.487 65,051 -0.16(-3.54%)
Oct 18, 2022 4.808 4.816 4.591 4.651 53,042 -0.03(-0.74%)
Oct 17, 2022 4.608 4.816 4.566 4.686 136,918 +0.16(+3.65%)
Oct 14, 2022 4.721 4.721 4.434 4.521 67,572 -0.10(-2.25%)
Oct 13, 2022 4.356 4.756 4.348 4.625 87,588 +0.04(+0.95%)
Oct 12, 2022 4.634 4.634 4.356 4.582 130,021 +0.01(+0.19%)
Oct 11, 2022 4.816 4.816 4.495 4.573 113,130 -0.16(-3.48%)
Oct 10, 2022 4.591 4.799 4.573 4.738 60,293 +0.16(+3.61%)
Oct 07, 2022 4.721 4.816 4.530 4.573 56,622 -0.16(-3.48%)
Oct 06, 2022 4.825 4.920 4.712 4.738 70,600 -0.10(-1.97%)
Oct 05, 2022 4.864 4.933 4.756 4.834 53,670 -0.09(-1.76%)
Oct 04, 2022 5.033 5.166 4.912 4.920 107,746 -0.03(-0.70%)
Oct 03, 2022 4.764 5.051 4.730 4.955 175,343 +0.21(+4.39%)
Sep 30, 2022 4.721 4.899 4.417 4.747 238,353 +0.02(+0.37%)
Sep 29, 2022 4.686 4.790 4.582 4.730 62,634 -0.09(-1.80%)
Sep 28, 2022 4.747 4.868 4.556 4.816 139,265 +0.12(+2.59%)
Sep 27, 2022 4.634 4.903 4.625 4.695 117,834 +0.07(+1.50%)
Sep 26, 2022 4.660 4.825 4.582 4.625 107,226 -0.11(-2.38%)
Sep 23, 2022 4.860 4.860 4.634 4.738 186,912 -0.27(-5.37%)
Sep 22, 2022 4.964 5.120 4.920 5.007 103,985 +0.08(+1.58%)
Sep 21, 2022 5.207 5.207 4.894 4.929 217,756 -0.20(-3.89%)
Sep 20, 2022 5.198 5.294 4.958 5.129 130,780 -0.16(-2.96%)
Sep 19, 2022 4.920 5.302 4.920 5.285 193,543 +0.28(+5.55%)
Sep 16, 2022 4.999 5.294 4.912 5.007 192,069 -0.10(-2.04%)
Sep 15, 2022 5.337 5.467 4.999 5.111 227,346 -0.39(-7.10%)
Sep 14, 2022 5.294 5.537 5.294 5.502 94,564 +0.16(+2.92%)
Sep 13, 2022 5.675 5.693 5.302 5.346 131,125 -0.33(-5.81%)
Sep 12, 2022 5.858 5.989 5.623 5.675 111,408 -0.11(-1.95%)
Sep 09, 2022 5.458 5.788 5.424 5.788 157,943 +0.41(+7.58%)
Sep 08, 2022 5.615 5.641 5.369 5.380 84,068 -0.22(-3.88%)
Sep 07, 2022 5.424 5.615 5.363 5.597 165,918 +0.11(+2.06%)
Sep 06, 2022 5.372 5.641 5.346 5.484 117,009 +0.16(+2.93%)
Sep 02, 2022 5.467 5.580 5.311 5.328 72,949 -0.09(-1.60%)
Sep 01, 2022 5.302 5.415 5.233 5.415 171,292 -0.01(-0.16%)
Aug 31, 2022 5.354 5.520 5.354 5.424 103,575 +0.00(+0.00%)
Aug 30, 2022 5.762 5.762 5.406 5.424 150,935 -0.38(-6.58%)
Aug 29, 2022 5.597 5.944 5.537 5.806 209,494 +0.10(+1.67%)
Aug 26, 2022 6.144 6.144 5.641 5.710 262,544 -0.36(-5.87%)
Aug 25, 2022 5.806 6.118 5.728 6.066 288,460 +0.30(+5.27%)
Aug 24, 2022 5.493 5.788 5.337 5.762 336,040 +0.33(+6.07%)
Aug 23, 2022 5.094 5.441 5.077 5.432 212,922 +0.34(+6.64%)
Aug 22, 2022 4.955 5.163 4.868 5.094 177,948 -0.05(-1.01%)
Aug 19, 2022 5.285 5.363 5.103 5.146 174,119 -0.24(-4.51%)
Aug 18, 2022 5.250 5.441 5.207 5.389 79,173 +0.12(+2.31%)
Aug 17, 2022 5.276 5.363 5.224 5.268 100,745 -0.13(-2.41%)
Aug 16, 2022 5.363 5.424 5.276 5.398 74,973 +0.07(+1.30%)
Aug 15, 2022 5.337 5.346 5.181 5.328 95,316 -0.06(-1.13%)
Aug 12, 2022 5.250 5.463 5.250 5.389 148,257 +0.13(+2.48%)
Aug 11, 2022 5.120 5.309 5.103 5.259 140,024 +0.20(+3.95%)
Aug 10, 2022 5.068 5.224 5.016 5.059 149,422 -0.06(-1.19%)
Aug 09, 2022 5.406 5.424 5.059 5.120 190,419 -0.30(-5.60%)
Aug 08, 2022 5.302 5.528 5.302 5.424 138,209 +0.06(+1.13%)
Aug 05, 2022 5.103 5.398 5.007 5.363 240,463 +0.15(+2.83%)
Aug 04, 2022 5.346 5.419 5.163 5.215 140,260 -0.08(-1.48%)
Aug 03, 2022 5.051 5.320 5.042 5.294 284,694 +0.24(+4.81%)
Aug 02, 2022 4.903 5.155 4.800 5.051 225,346 +0.16(+3.37%)
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.