Cresud Sacif ADR (NQ: CRESY )

3.990 USD +0.010 (+0.25%)
Official Closing Price Updated: 3:13 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 3.980 4.018 3.960 3.990 52,600 +0.01(+0.25%)
Nov 25, 2020 3.910 4.040 3.840 3.980 54,100 +0.04(+1.02%)
Nov 24, 2020 3.940 4.060 3.800 3.940 415,920 +0.07(+1.81%)
Nov 23, 2020 3.900 3.970 3.840 3.870 69,194 +0.03(+0.78%)
Nov 20, 2020 3.880 3.960 3.840 3.840 39,500 -0.08(-2.04%)
Nov 19, 2020 3.970 4.000 3.920 3.920 27,929 -0.08(-2.00%)
Nov 18, 2020 3.990 4.210 3.850 4.000 280,540 +0.02(+0.50%)
Nov 17, 2020 3.625 4.000 3.625 3.980 69,760 +0.16(+4.19%)
Nov 16, 2020 3.750 3.907 3.700 3.820 73,906 +0.10(+2.69%)
Nov 13, 2020 3.710 3.850 3.640 3.720 89,400 -0.01(-0.27%)
Nov 12, 2020 3.770 3.990 3.690 3.730 168,846 -0.11(-2.86%)
Nov 11, 2020 3.820 3.900 3.720 3.840 126,790 +0.00(+0.00%)
Nov 10, 2020 3.950 4.000 3.810 3.840 133,882 -0.09(-2.29%)
Nov 09, 2020 3.840 3.960 3.710 3.930 240,059 +0.37(+10.39%)
Nov 06, 2020 3.630 3.669 3.531 3.560 56,700 -0.10(-2.73%)
Nov 05, 2020 3.670 3.740 3.630 3.660 63,742 +0.06(+1.67%)
Nov 04, 2020 3.610 3.700 3.560 3.600 31,002 -0.10(-2.70%)
Nov 03, 2020 3.410 3.950 3.410 3.700 297,299 +0.31(+9.14%)
Nov 02, 2020 3.180 3.510 3.180 3.390 218,232 +0.24(+7.62%)
Oct 30, 2020 3.010 3.240 2.980 3.150 101,600 +0.10(+3.28%)
Oct 29, 2020 2.990 3.240 2.930 3.050 236,513 +0.02(+0.66%)
Oct 28, 2020 2.980 3.065 2.800 3.030 69,731 +0.05(+1.68%)
Oct 27, 2020 3.120 3.120 2.930 2.980 61,060 -0.11(-3.56%)
Oct 26, 2020 3.200 3.230 3.060 3.090 67,849 -0.11(-3.44%)
Oct 23, 2020 2.900 3.250 2.900 3.200 211,400 +0.30(+10.34%)
Oct 22, 2020 2.900 2.980 2.889 2.900 59,920 -0.01(-0.34%)
Oct 21, 2020 2.950 3.030 2.900 2.910 57,189 -0.04(-1.36%)
Oct 20, 2020 3.040 3.040 2.940 2.950 77,152 -0.02(-0.67%)
Oct 19, 2020 2.930 3.110 2.890 2.970 132,601 +0.02(+0.68%)
Oct 16, 2020 3.020 3.040 2.860 2.950 183,200 -0.06(-1.99%)
Oct 15, 2020 3.020 3.176 2.945 3.010 129,805 +0.00(+0.00%)
Oct 14, 2020 3.080 3.080 3.010 3.010 27,061 -0.06(-1.95%)
Oct 13, 2020 3.150 3.190 3.040 3.070 106,265 -0.06(-1.92%)
Oct 12, 2020 3.110 3.172 3.030 3.130 53,177 +0.02(+0.64%)
Oct 09, 2020 3.200 3.200 3.050 3.110 90,300 -0.07(-2.20%)
Oct 08, 2020 3.080 3.200 3.037 3.180 52,516 +0.12(+3.92%)
Oct 07, 2020 3.050 3.135 2.990 3.060 133,708 +0.02(+0.66%)
Oct 06, 2020 2.930 3.050 2.930 3.040 129,807 +0.13(+4.47%)
Oct 05, 2020 2.890 2.960 2.870 2.910 59,714 +0.04(+1.39%)
Oct 02, 2020 2.920 2.950 2.810 2.870 80,000 -0.09(-3.04%)
Oct 01, 2020 2.830 3.000 2.820 2.960 109,702 +0.15(+5.34%)
Sep 30, 2020 2.750 2.885 2.710 2.810 118,701 +0.06(+2.18%)
Sep 29, 2020 2.850 2.850 2.750 2.750 125,882 -0.07(-2.48%)
Sep 28, 2020 3.080 3.080 2.780 2.820 183,252 -0.22(-7.24%)
Sep 25, 2020 2.910 3.040 2.730 3.040 176,900 +0.17(+5.92%)
Sep 24, 2020 2.620 2.890 2.610 2.870 205,808 +0.21(+7.89%)
Sep 23, 2020 2.780 2.790 2.600 2.660 183,558 -0.08(-2.92%)
Sep 22, 2020 2.840 2.870 2.700 2.740 136,439 -0.07(-2.49%)
Sep 21, 2020 2.910 2.930 2.770 2.810 328,770 -0.17(-5.70%)
Sep 18, 2020 2.960 3.040 2.890 2.980 102,900 +0.03(+1.02%)
Sep 17, 2020 2.920 2.980 2.880 2.950 121,789 +0.00(+0.00%)
Sep 16, 2020 3.010 3.070 2.920 2.950 222,136 -0.08(-2.64%)
Sep 15, 2020 3.050 3.110 3.010 3.030 103,003 -0.02(-0.66%)
Sep 14, 2020 3.060 3.130 3.050 3.050 72,853 +0.01(+0.33%)
Sep 11, 2020 3.110 3.150 3.030 3.040 180,400 -0.08(-2.56%)
Sep 10, 2020 3.190 3.230 3.110 3.120 110,876 -0.05(-1.58%)
Sep 09, 2020 3.300 3.340 3.170 3.170 120,361 -0.14(-4.23%)
Sep 08, 2020 3.270 3.490 3.251 3.310 92,643 -0.07(-2.07%)
Sep 04, 2020 3.340 3.420 3.210 3.380 229,600 +0.05(+1.50%)
Sep 03, 2020 3.390 3.440 3.270 3.330 129,518 -0.06(-1.77%)
Sep 02, 2020 3.430 3.460 3.280 3.390 104,247 -0.05(-1.45%)
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.