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 (%)
Dec 31, 2021 4.129 4.172 4.077 4.077 49,731 -0.04(-1.05%)
Dec 30, 2021 3.982 4.207 3.982 4.120 135,073 +0.15(+3.70%)
Dec 29, 2021 4.086 4.129 3.973 3.973 97,519 -0.09(-2.13%)
Dec 28, 2021 4.060 4.181 4.008 4.060 82,490 -0.01(-0.32%)
Dec 27, 2021 4.086 4.172 4.043 4.073 147,141 -0.03(-0.74%)
Dec 23, 2021 4.172 4.233 4.103 4.103 74,408 -0.05(-1.25%)
Dec 22, 2021 4.051 4.164 4.017 4.155 79,957 +0.15(+3.66%)
Dec 21, 2021 4.094 4.146 3.948 4.008 76,460 +0.02(+0.43%)
Dec 20, 2021 3.991 4.060 3.935 3.991 156,690 -0.08(-1.91%)
Dec 17, 2021 4.025 4.146 3.965 4.069 68,057 +0.03(+0.86%)
Dec 16, 2021 4.025 4.081 3.999 4.034 99,074 +0.02(+0.43%)
Dec 15, 2021 4.086 4.125 3.948 4.017 151,937 -0.10(-2.31%)
Dec 14, 2021 4.276 4.304 4.069 4.112 241,898 -0.21(-4.80%)
Dec 13, 2021 4.276 4.345 4.146 4.319 286,821 -0.15(-3.29%)
Dec 10, 2021 4.362 4.466 4.284 4.466 125,421 +0.15(+3.40%)
Dec 09, 2021 4.336 4.388 4.215 4.319 96,449 -0.04(-0.99%)
Dec 08, 2021 4.241 4.423 4.224 4.362 78,689 +0.11(+2.64%)
Dec 07, 2021 4.224 4.253 4.164 4.250 78,540 +0.16(+3.80%)
Dec 06, 2021 3.982 4.154 3.913 4.094 126,428 +0.15(+3.72%)
Dec 03, 2021 4.008 4.094 3.888 3.948 140,465 -0.12(-2.97%)
Dec 02, 2021 4.172 4.172 3.913 4.069 84,764 +0.13(+3.29%)
Dec 01, 2021 3.904 4.056 3.844 3.939 183,426 +0.10(+2.70%)
Nov 30, 2021 3.878 3.887 3.688 3.835 295,852 -0.04(-1.11%)
Nov 29, 2021 3.956 4.017 3.853 3.878 181,468 +0.00(+0.00%)
Nov 26, 2021 3.887 4.008 3.699 3.878 239,246 -0.09(-2.18%)
Nov 24, 2021 3.913 3.965 3.853 3.965 77,688 +0.06(+1.55%)
Nov 23, 2021 3.887 3.948 3.853 3.904 102,221 +0.03(+0.89%)
Nov 22, 2021 3.982 3.982 3.758 3.870 273,015 -0.06(-1.54%)
Nov 19, 2021 4.155 4.267 3.861 3.930 421,993 -0.29(-6.95%)
Nov 18, 2021 4.259 4.240 4.060 4.224 247,359 -0.03(-0.81%)
Nov 17, 2021 4.405 4.405 4.189 4.259 173,709 -0.07(-1.60%)
Nov 16, 2021 4.414 4.414 4.284 4.328 195,189 -0.03(-0.79%)
Nov 15, 2021 4.466 4.517 4.319 4.362 169,290 -0.07(-1.56%)
Nov 12, 2021 4.423 4.440 4.310 4.431 244,716 +0.03(+0.59%)
Nov 11, 2021 4.526 4.526 4.362 4.405 114,400 -0.05(-1.16%)
Nov 10, 2021 4.561 4.457 238,508 -0.08(-1.71%)
Nov 09, 2021 4.492 4.565 4.492 4.535 77,436 +0.05(+1.16%)
Nov 08, 2021 4.578 4.647 4.483 4.483 151,239 -0.07(-1.52%)
Nov 05, 2021 4.474 4.587 4.447 4.552 160,065 +0.10(+2.33%)
Nov 04, 2021 4.544 4.561 4.405 4.449 156,422 -0.10(-2.09%)
Nov 03, 2021 4.561 4.578 4.492 4.544 80,082 +0.01(+0.19%)
Nov 02, 2021 4.578 4.578 4.535 4.535 88,229 -0.06(-1.32%)
Nov 01, 2021 4.570 4.682 4.578 4.595 108,742 +0.02(+0.38%)
Oct 29, 2021 4.725 4.725 4.526 4.578 170,988 -0.16(-3.46%)
Oct 28, 2021 4.794 4.837 4.699 4.742 122,965 -0.03(-0.54%)
Oct 27, 2021 4.829 4.855 4.760 4.768 96,246 -0.04(-0.90%)
Oct 26, 2021 4.829 4.811 90,728 -0.03(-0.54%)
Oct 25, 2021 4.846 4.967 4.811 4.837 139,864 -0.03(-0.71%)
Oct 22, 2021 5.010 5.010 4.811 4.872 105,092 -0.13(-2.59%)
Oct 21, 2021 5.036 5.105 4.967 5.001 137,782 -0.05(-1.03%)
Oct 20, 2021 4.924 5.096 4.880 5.053 203,197 +0.16(+3.36%)
Oct 19, 2021 4.958 4.969 4.846 4.889 120,741 -0.01(-0.18%)
Oct 18, 2021 4.837 4.915 4.803 4.898 187,077 +0.08(+1.61%)
Oct 15, 2021 4.777 4.863 4.699 4.820 110,763 +0.12(+2.57%)
Oct 14, 2021 4.449 4.708 4.405 4.699 236,518 +0.35(+7.94%)
Oct 13, 2021 4.570 4.570 4.328 4.354 73,051 -0.15(-3.26%)
Oct 12, 2021 4.518 4.561 4.457 4.500 80,528 +0.03(+0.58%)
Oct 11, 2021 4.310 4.620 4.310 4.474 156,900 +0.12(+2.78%)
Oct 08, 2021 4.284 4.414 4.284 4.354 65,724 +0.03(+0.80%)
Oct 07, 2021 4.284 4.336 4.215 4.319 134,135 -0.01(-0.20%)
Oct 06, 2021 4.354 4.388 4.241 4.328 118,685 -0.12(-2.72%)
Oct 05, 2021 4.397 4.561 4.388 4.449 143,376 -0.01(-0.19%)
Oct 04, 2021 4.302 4.466 4.284 4.457 150,446 +0.20(+4.67%)
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.