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, 2019 4.267 4.462 4.267 4.423 263,612 +0.15(+3.43%)
Oct 30, 2019 4.354 4.401 4.207 4.276 227,279 -0.09(-1.98%)
Oct 29, 2019 4.276 4.414 4.207 4.362 117,502 +0.07(+1.61%)
Oct 28, 2019 4.362 4.526 4.267 4.293 175,443 -0.07(-1.58%)
Oct 25, 2019 4.362 4.474 4.328 4.362 159,411 +0.00(+0.00%)
Oct 24, 2019 4.449 4.483 4.328 4.362 87,608 -0.05(-1.17%)
Oct 23, 2019 4.405 4.725 4.328 4.414 205,244 +0.01(+0.20%)
Oct 22, 2019 4.449 4.544 4.362 4.405 172,285 +0.01(+0.20%)
Oct 21, 2019 4.319 4.397 4.302 4.397 557,562 +0.09(+2.00%)
Oct 18, 2019 4.362 4.449 4.302 4.310 159,527 -0.05(-1.19%)
Oct 17, 2019 4.457 4.497 4.345 4.362 137,351 -0.07(-1.56%)
Oct 16, 2019 4.535 4.552 4.354 4.431 155,887 -0.09(-1.91%)
Oct 15, 2019 4.621 4.621 4.518 4.518 178,283 -0.10(-2.06%)
Oct 14, 2019 4.699 4.760 4.604 4.613 48,926 -0.16(-3.44%)
Oct 11, 2019 4.734 4.863 4.734 4.777 59,736 +0.05(+1.10%)
Oct 10, 2019 4.665 4.742 4.595 4.725 80,833 +0.09(+1.86%)
Oct 09, 2019 4.837 4.855 4.621 4.639 197,706 -0.17(-3.59%)
Oct 08, 2019 4.915 4.915 4.794 4.811 72,255 -0.15(-2.96%)
Oct 07, 2019 4.898 5.027 4.889 4.958 364,004 +0.08(+1.59%)
Oct 04, 2019 4.906 4.915 4.820 4.880 148,761 +0.04(+0.89%)
Oct 03, 2019 4.924 5.088 4.811 4.837 215,772 -0.16(-3.11%)
Oct 02, 2019 4.941 5.071 4.829 4.993 94,199 +0.02(+0.35%)
Oct 01, 2019 5.105 5.131 4.842 4.975 81,754 -0.13(-2.54%)
Sep 30, 2019 5.286 5.347 5.096 5.105 113,499 -0.19(-3.59%)
Sep 27, 2019 5.140 5.364 5.028 5.295 203,287 +0.16(+3.20%)
Sep 26, 2019 5.001 5.131 5.001 5.131 83,614 +0.16(+3.30%)
Sep 25, 2019 4.950 5.009 4.829 4.967 103,851 +0.02(+0.35%)
Sep 24, 2019 5.148 5.243 4.932 4.950 58,571 -0.18(-3.54%)
Sep 23, 2019 5.226 5.278 5.062 5.131 128,748 -0.10(-1.82%)
Sep 20, 2019 5.295 5.459 5.200 5.226 54,642 -0.09(-1.63%)
Sep 19, 2019 5.261 5.381 5.243 5.312 79,565 +0.05(+0.99%)
Sep 18, 2019 5.148 5.278 5.140 5.261 93,276 +0.12(+2.35%)
Sep 17, 2019 5.140 5.200 5.114 5.140 134,454 +0.00(+0.00%)
Sep 16, 2019 5.027 5.235 5.027 5.140 140,776 +0.15(+2.94%)
Sep 13, 2019 5.157 5.362 4.975 4.993 112,641 -0.18(-3.51%)
Sep 12, 2019 5.390 5.407 5.079 5.174 123,262 -0.18(-3.39%)
Sep 11, 2019 5.433 5.572 5.278 5.356 354,447 -0.09(-1.59%)
Sep 10, 2019 5.520 5.615 5.364 5.442 177,033 -0.07(-1.25%)
Sep 09, 2019 5.623 5.813 5.485 5.511 181,238 -0.12(-2.15%)
Sep 06, 2019 5.537 5.779 5.502 5.632 316,276 +0.11(+2.03%)
Sep 05, 2019 5.416 5.667 5.381 5.520 227,319 +0.16(+3.06%)
Sep 04, 2019 5.019 5.645 5.019 5.356 359,209 +0.27(+5.26%)
Sep 03, 2019 4.958 5.229 4.880 5.088 2,729,465 +0.22(+4.43%)
Aug 30, 2019 4.837 5.079 4.578 4.872 1,524,773 +0.07(+1.44%)
Aug 29, 2019 5.088 5.321 4.777 4.803 305,891 -0.20(-3.97%)
Aug 28, 2019 4.760 5.122 4.699 5.001 199,650 +0.22(+4.51%)
Aug 27, 2019 5.062 5.062 4.665 4.785 495,656 -0.26(-5.14%)
Aug 26, 2019 5.183 5.356 5.019 5.045 112,777 -0.12(-2.34%)
Aug 23, 2019 5.416 5.420 5.105 5.166 106,969 -0.21(-3.86%)
Aug 22, 2019 5.286 5.399 5.140 5.373 186,291 +0.15(+2.81%)
Aug 21, 2019 5.183 5.373 5.122 5.226 293,868 +0.09(+1.68%)
Aug 20, 2019 5.010 5.183 4.967 5.140 507,284 +0.13(+2.59%)
Aug 19, 2019 5.537 5.615 5.010 5.010 343,396 -0.45(-8.23%)
Aug 16, 2019 5.589 5.691 5.416 5.459 312,109 +0.03(+0.48%)
Aug 15, 2019 5.183 5.485 5.148 5.433 397,090 +0.31(+6.07%)
Aug 14, 2019 5.364 5.511 5.062 5.122 686,990 -0.24(-4.51%)
Aug 13, 2019 5.848 5.943 5.321 5.364 1,303,283 +0.04(+0.81%)
Aug 12, 2019 6.565 6.565 5.278 5.321 1,333,689 -3.27(-38.09%)
Aug 09, 2019 7.947 8.642 7.878 8.595 322,180 +0.57(+7.10%)
Aug 08, 2019 8.387 8.465 7.990 8.025 108,959 -0.22(-2.62%)
Aug 07, 2019 8.310 8.310 8.094 8.241 46,581 -0.10(-1.24%)
Aug 06, 2019 8.552 8.707 8.258 8.344 84,979 -0.21(-2.42%)
Aug 05, 2019 8.716 8.962 8.409 8.552 143,519 -0.25(-2.85%)
Aug 02, 2019 8.638 8.897 8.638 8.802 101,412 +0.05(+0.59%)
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.