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 (%)
Apr 30, 2020 2.751 2.794 2.647 2.751 186,994 -0.01(-0.31%)
Apr 29, 2020 2.655 2.868 2.655 2.760 346,791 +0.13(+4.95%)
Apr 28, 2020 2.655 2.668 2.551 2.629 340,546 +0.04(+1.68%)
Apr 27, 2020 2.551 2.664 2.518 2.586 237,151 +0.07(+2.76%)
Apr 24, 2020 2.594 2.595 2.447 2.517 96,796 -0.05(-2.03%)
Apr 23, 2020 2.586 2.655 2.491 2.569 105,286 +0.05(+2.07%)
Apr 22, 2020 2.595 2.673 2.491 2.517 145,125 -0.03(-1.02%)
Apr 21, 2020 2.655 2.734 2.517 2.543 211,818 -0.07(-2.66%)
Apr 20, 2020 2.673 2.864 2.612 2.612 319,542 -0.17(-6.23%)
Apr 17, 2020 2.864 3.081 2.760 2.786 104,286 -0.02(-0.62%)
Apr 16, 2020 2.725 2.881 2.595 2.803 139,721 +0.08(+2.87%)
Apr 15, 2020 2.829 2.864 2.647 2.725 158,898 -0.14(-4.85%)
Apr 14, 2020 3.055 3.167 2.846 2.864 100,246 +0.00(+0.00%)
Apr 13, 2020 3.003 3.005 2.838 2.864 111,713 -0.10(-3.51%)
Apr 09, 2020 2.951 3.185 2.829 2.968 222,631 +0.11(+3.95%)
Apr 08, 2020 2.794 2.933 2.794 2.855 132,504 +0.08(+2.81%)
Apr 07, 2020 2.777 2.890 2.655 2.777 285,291 +0.10(+3.90%)
Apr 06, 2020 2.777 2.933 2.638 2.673 141,326 -0.03(-1.28%)
Apr 03, 2020 2.803 2.814 2.586 2.708 250,403 -0.08(-2.80%)
Apr 02, 2020 2.924 2.942 2.699 2.786 144,036 -0.13(-4.46%)
Apr 01, 2020 2.924 2.924 2.742 2.916 160,662 -0.10(-3.45%)
Mar 31, 2020 2.768 3.063 2.760 3.020 222,563 +0.26(+9.43%)
Mar 30, 2020 2.690 2.817 2.670 2.760 87,122 +0.07(+2.58%)
Mar 27, 2020 2.864 3.020 2.560 2.690 268,379 -0.20(-6.91%)
Mar 26, 2020 2.768 3.115 2.708 2.890 281,991 +0.10(+3.42%)
Mar 25, 2020 2.213 2.898 2.213 2.794 529,872 +0.59(+26.77%)
Mar 24, 2020 2.083 2.282 2.031 2.204 424,509 +0.13(+6.28%)
Mar 23, 2020 2.352 2.357 2.009 2.074 453,408 -0.31(-13.09%)
Mar 20, 2020 2.369 2.527 2.274 2.386 406,199 +0.11(+4.96%)
Mar 19, 2020 2.404 2.534 2.274 2.274 315,006 -0.16(-6.43%)
Mar 18, 2020 2.716 2.760 2.395 2.430 626,049 -0.54(-18.13%)
Mar 17, 2020 2.794 3.072 2.690 2.968 452,181 +0.10(+3.32%)
Mar 16, 2020 2.820 2.985 2.603 2.872 407,975 -0.35(-10.78%)
Mar 13, 2020 3.332 3.489 3.063 3.220 434,431 -0.06(-1.85%)
Mar 12, 2020 3.272 3.384 3.141 3.280 558,331 -0.34(-9.35%)
Mar 11, 2020 3.905 3.911 3.541 3.619 310,162 -0.42(-10.32%)
Mar 10, 2020 3.749 4.061 3.688 4.035 283,858 +0.33(+8.90%)
Mar 09, 2020 4.079 4.108 3.653 3.706 438,775 -0.52(-12.32%)
Mar 06, 2020 4.226 4.304 4.126 4.226 154,413 -0.08(-1.81%)
Mar 05, 2020 4.322 4.343 4.235 4.304 186,817 -0.06(-1.39%)
Mar 04, 2020 4.391 4.452 4.348 4.365 176,688 +0.03(+0.60%)
Mar 03, 2020 4.330 4.530 4.330 4.339 198,278 +0.02(+0.40%)
Mar 02, 2020 4.209 4.356 4.164 4.322 296,955 +0.13(+3.11%)
Feb 28, 2020 4.131 4.218 4.079 4.191 456,095 -0.03(-0.62%)
Feb 27, 2020 4.244 4.348 4.209 4.218 318,524 -0.10(-2.41%)
Feb 26, 2020 4.348 4.478 4.226 4.322 262,169 -0.02(-0.40%)
Feb 25, 2020 4.400 4.460 4.296 4.339 303,696 -0.03(-0.79%)
Feb 24, 2020 4.460 4.513 4.313 4.374 550,511 -0.03(-0.59%)
Feb 21, 2020 4.408 4.443 4.296 4.400 118,345 +0.00(+0.00%)
Feb 20, 2020 4.235 4.504 4.218 4.400 235,901 +0.17(+4.11%)
Feb 19, 2020 4.235 4.339 4.191 4.226 171,027 +0.00(+0.00%)
Feb 18, 2020 4.165 4.278 4.131 4.226 184,310 +0.07(+1.67%)
Feb 14, 2020 4.287 4.356 4.139 4.157 202,696 -0.08(-1.84%)
Feb 13, 2020 4.339 4.408 4.174 4.235 226,347 -0.12(-2.79%)
Feb 12, 2020 4.296 4.426 4.296 4.356 214,085 +0.03(+0.80%)
Feb 11, 2020 4.513 4.513 4.244 4.322 271,753 -0.14(-3.11%)
Feb 10, 2020 4.417 4.521 4.417 4.460 128,501 +0.05(+1.18%)
Feb 07, 2020 4.304 4.539 4.304 4.408 246,139 +0.10(+2.21%)
Feb 06, 2020 4.513 4.582 4.313 4.313 539,647 -0.20(-4.42%)
Feb 05, 2020 4.686 4.721 4.495 4.513 269,460 -0.16(-3.53%)
Feb 04, 2020 5.033 5.079 4.660 4.677 317,906 -0.27(-5.44%)
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.