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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2021 3.896 3.905 3.706 3.853 294,489 -0.04(-1.11%)
Nov 29, 2021 3.975 4.035 3.870 3.896 180,632 +0.00(+0.00%)
Nov 26, 2021 3.905 4.027 3.716 3.896 238,143 -0.09(-2.18%)
Nov 24, 2021 3.931 3.983 3.870 3.983 77,330 +0.06(+1.55%)
Nov 23, 2021 3.905 3.966 3.870 3.922 101,750 +0.03(+0.89%)
Nov 22, 2021 4.001 4.001 3.775 3.888 271,757 -0.06(-1.54%)
Nov 19, 2021 4.174 4.287 3.879 3.948 420,048 -0.30(-6.95%)
Nov 18, 2021 4.278 4.260 4.079 4.244 246,219 -0.03(-0.81%)
Nov 17, 2021 4.426 4.426 4.209 4.278 172,908 -0.07(-1.60%)
Nov 16, 2021 4.434 4.434 4.304 4.348 194,290 -0.03(-0.79%)
Nov 15, 2021 4.487 4.538 4.339 4.382 168,510 -0.07(-1.56%)
Nov 12, 2021 4.443 4.461 4.330 4.452 243,588 +0.03(+0.59%)
Nov 11, 2021 4.547 4.547 4.382 4.426 113,873 -0.05(-1.16%)
Nov 10, 2021 4.582 4.478 237,409 -0.08(-1.71%)
Nov 09, 2021 4.513 4.586 4.513 4.556 77,079 +0.05(+1.16%)
Nov 08, 2021 4.599 4.669 4.504 4.504 150,542 -0.07(-1.52%)
Nov 05, 2021 4.495 4.608 4.468 4.573 159,328 +0.10(+2.33%)
Nov 04, 2021 4.565 4.582 4.426 4.469 155,701 -0.10(-2.09%)
Nov 03, 2021 4.582 4.599 4.513 4.565 79,713 +0.01(+0.19%)
Nov 02, 2021 4.599 4.599 4.556 4.556 87,823 -0.06(-1.32%)
Nov 01, 2021 4.591 4.703 4.599 4.617 108,241 +0.02(+0.38%)
Oct 29, 2021 4.747 4.747 4.547 4.599 170,200 -0.16(-3.46%)
Oct 28, 2021 4.816 4.860 4.721 4.764 122,399 -0.03(-0.54%)
Oct 27, 2021 4.851 4.877 4.782 4.790 95,803 -0.04(-0.90%)
Oct 26, 2021 4.851 4.834 90,309 -0.03(-0.54%)
Oct 25, 2021 4.868 4.990 4.834 4.860 139,219 -0.03(-0.71%)
Oct 22, 2021 5.033 5.033 4.834 4.894 104,608 -0.13(-2.59%)
Oct 21, 2021 5.059 5.129 4.990 5.025 137,147 -0.05(-1.03%)
Oct 20, 2021 4.946 5.120 4.903 5.077 202,260 +0.16(+3.36%)
Oct 19, 2021 4.981 4.992 4.868 4.912 120,185 -0.01(-0.18%)
Oct 18, 2021 4.860 4.938 4.825 4.920 186,215 +0.08(+1.61%)
Oct 15, 2021 4.799 4.886 4.721 4.842 110,253 +0.12(+2.57%)
Oct 14, 2021 4.469 4.730 4.426 4.721 235,428 +0.35(+7.94%)
Oct 13, 2021 4.591 4.591 4.348 4.374 72,714 -0.15(-3.26%)
Oct 12, 2021 4.539 4.582 4.478 4.521 80,157 +0.03(+0.58%)
Oct 11, 2021 4.330 4.642 4.330 4.495 156,177 +0.12(+2.78%)
Oct 08, 2021 4.304 4.434 4.304 4.374 65,421 +0.03(+0.80%)
Oct 07, 2021 4.304 4.356 4.235 4.339 133,516 -0.01(-0.20%)
Oct 06, 2021 4.374 4.408 4.261 4.348 118,138 -0.12(-2.72%)
Oct 05, 2021 4.417 4.582 4.408 4.469 142,716 -0.01(-0.19%)
Oct 04, 2021 4.322 4.487 4.304 4.478 149,753 +0.20(+4.67%)
Oct 01, 2021 4.270 4.365 4.261 4.278 108,725 +0.05(+1.23%)
Sep 30, 2021 4.209 4.299 4.148 4.226 217,014 +0.01(+0.21%)
Sep 29, 2021 4.313 4.313 4.148 4.218 159,726 -0.03(-0.82%)
Sep 28, 2021 4.313 4.495 4.252 4.252 143,684 -0.15(-3.35%)
Sep 27, 2021 4.261 4.400 4.209 4.400 121,772 +0.14(+3.26%)
Sep 24, 2021 4.339 4.400 4.209 4.261 106,297 -0.12(-2.77%)
Sep 23, 2021 4.339 4.441 4.296 4.382 126,216 +0.07(+1.61%)
Sep 22, 2021 4.304 4.408 4.287 4.313 145,409 +0.03(+0.81%)
Sep 21, 2021 4.252 4.415 4.183 4.278 118,153 +0.06(+1.44%)
Sep 20, 2021 4.400 4.400 4.139 4.218 296,311 -0.29(-6.36%)
Sep 17, 2021 4.929 4.929 4.487 4.504 300,117 -0.24(-5.12%)
Sep 16, 2021 4.964 4.964 4.643 4.747 188,498 +0.01(+0.18%)
Sep 15, 2021 4.990 5.021 4.669 4.738 247,252 +0.00(+0.00%)
Sep 14, 2021 4.903 4.929 4.695 4.738 135,536 -0.11(-2.33%)
Sep 13, 2021 5.033 5.033 4.751 4.851 200,695 +0.23(+4.88%)
Sep 10, 2021 4.868 4.877 4.565 4.625 123,301 -0.17(-3.62%)
Sep 09, 2021 4.886 4.972 4.799 4.799 68,809 -0.10(-2.12%)
Sep 08, 2021 5.068 5.103 4.799 4.903 142,894 -0.20(-3.91%)
Sep 07, 2021 4.868 5.146 4.799 5.103 137,903 +0.23(+4.81%)
Sep 03, 2021 4.964 5.016 4.842 4.868 48,375 -0.08(-1.58%)
Sep 02, 2021 4.999 5.094 4.946 4.946 51,121 -0.02(-0.35%)
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.