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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2023 6.974 7.090 6.760 6.805 193,881 -0.08(-1.16%)
Feb 27, 2023 6.493 7.072 6.493 6.885 333,991 +0.38(+5.89%)
Feb 24, 2023 6.422 6.645 6.413 6.502 145,262 +0.01(+0.14%)
Feb 23, 2023 6.386 6.671 6.208 6.493 358,878 +0.29(+4.59%)
Feb 22, 2023 6.092 6.297 6.075 6.208 78,211 +0.17(+2.80%)
Feb 21, 2023 6.119 6.213 6.003 6.039 60,070 -0.06(-1.02%)
Feb 17, 2023 6.008 6.323 6.008 6.101 126,922 -0.09(-1.44%)
Feb 16, 2023 6.182 6.217 6.009 6.190 106,171 +0.04(+0.72%)
Feb 15, 2023 6.262 6.342 6.128 6.146 139,970 -0.12(-1.85%)
Feb 14, 2023 6.084 6.369 6.084 6.262 265,732 +0.19(+3.08%)
Feb 13, 2023 5.656 6.110 5.656 6.075 229,480 +0.51(+9.12%)
Feb 10, 2023 5.451 5.656 5.220 5.567 220,981 +0.12(+2.12%)
Feb 09, 2023 5.763 5.790 5.442 5.451 213,711 -0.34(-5.85%)
Feb 08, 2023 5.727 5.905 5.603 5.790 63,193 +0.00(+0.00%)
Feb 07, 2023 5.692 5.807 5.647 5.790 86,441 +0.07(+1.25%)
Feb 06, 2023 5.834 5.905 5.594 5.718 90,069 -0.12(-1.98%)
Feb 03, 2023 6.030 6.092 5.834 5.834 88,036 -0.24(-3.96%)
Feb 02, 2023 6.306 6.342 5.968 6.075 126,960 -0.15(-2.43%)
Feb 01, 2023 6.012 6.315 5.977 6.226 73,579 +0.12(+1.90%)
Jan 31, 2023 5.994 6.163 5.807 6.110 113,746 +0.04(+0.59%)
Jan 30, 2023 6.324 6.324 6.048 6.075 82,964 -0.30(-4.75%)
Jan 27, 2023 6.458 6.640 6.369 6.377 127,702 -0.08(-1.24%)
Jan 26, 2023 6.333 6.484 6.155 6.458 162,465 +0.12(+1.83%)
Jan 25, 2023 6.173 6.351 6.057 6.342 112,972 +0.20(+3.19%)
Jan 24, 2023 6.119 6.253 5.982 6.146 51,535 +0.04(+0.73%)
Jan 23, 2023 6.048 6.395 6.048 6.101 181,376 +0.08(+1.33%)
Jan 20, 2023 5.807 6.155 5.692 6.021 121,992 +0.06(+1.05%)
Jan 19, 2023 5.923 6.003 5.674 5.959 187,888 +0.03(+0.45%)
Jan 18, 2023 6.511 6.680 5.896 5.932 343,807 -0.57(-8.77%)
Jan 17, 2023 6.208 6.547 6.066 6.502 312,157 +0.37(+5.95%)
Jan 13, 2023 5.932 6.224 5.790 6.137 128,276 +0.13(+2.23%)
Jan 12, 2023 6.057 6.274 5.861 6.003 180,496 -0.23(-3.71%)
Jan 11, 2023 6.164 6.244 5.969 6.235 141,075 +0.12(+1.89%)
Jan 10, 2023 6.279 6.288 6.039 6.119 93,210 -0.09(-1.43%)
Jan 09, 2023 6.315 6.458 6.128 6.208 145,577 +0.00(+0.00%)
Jan 06, 2023 6.173 6.269 6.084 6.208 157,772 +0.12(+1.90%)
Jan 05, 2023 5.994 6.146 5.799 6.092 103,179 +0.16(+2.70%)
Jan 04, 2023 5.745 6.039 5.246 5.932 295,980 +0.27(+4.72%)
Jan 03, 2023 5.959 6.077 5.540 5.665 307,473 -0.29(-4.93%)
Dec 30, 2022 5.905 6.105 5.852 5.959 94,458 -0.02(-0.30%)
Dec 29, 2022 6.003 6.297 5.853 5.977 207,496 +0.03(+0.45%)
Dec 28, 2022 5.781 6.012 5.754 5.950 181,054 +0.12(+2.14%)
Dec 27, 2022 5.549 5.954 5.505 5.825 383,395 +0.33(+6.00%)
Dec 23, 2022 5.469 5.522 5.264 5.496 104,046 +0.04(+0.82%)
Dec 22, 2022 5.451 5.476 5.255 5.451 108,988 +0.00(+0.00%)
Dec 21, 2022 5.531 5.567 5.349 5.451 168,440 -0.02(-0.33%)
Dec 20, 2022 5.344 5.567 5.255 5.469 155,101 +0.13(+2.50%)
Dec 19, 2022 5.371 5.478 5.273 5.335 233,494 +0.01(+0.17%)
Dec 16, 2022 5.148 5.398 5.037 5.326 186,385 +0.20(+3.82%)
Dec 15, 2022 5.122 5.255 5.104 5.130 62,775 -0.08(-1.54%)
Dec 14, 2022 5.024 5.389 4.769 5.211 145,213 +0.13(+2.63%)
Dec 13, 2022 5.157 5.371 5.073 5.077 106,124 -0.05(-1.04%)
Dec 12, 2022 4.774 5.157 4.765 5.130 160,740 +0.45(+9.71%)
Dec 09, 2022 4.685 4.908 4.596 4.676 66,701 -0.17(-3.49%)
Dec 08, 2022 5.059 5.132 4.828 4.845 59,725 -0.19(-3.72%)
Dec 07, 2022 4.837 5.077 4.820 5.032 69,388 +0.22(+4.63%)
Dec 06, 2022 4.952 5.041 4.810 4.810 79,666 -0.23(-4.59%)
Dec 05, 2022 5.326 5.326 5.041 5.041 143,636 -0.23(-4.39%)
Dec 02, 2022 5.362 5.460 5.246 5.273 69,125 -0.11(-1.99%)
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.