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

Cresud Sacif ADR (NQ: CRESY )

10.05 -0.16 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.