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

Cresud Sacif ADR (NQ: CRESY )

10.42 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 26, 2021 4.452 4.547 4.183 4.400 394,560 -0.17(-3.80%)
Feb 25, 2021 4.643 4.773 4.469 4.573 338,503 -0.09(-1.86%)
Feb 24, 2021 4.695 4.747 4.491 4.660 353,241 +0.17(+3.87%)
Feb 23, 2021 4.400 4.521 4.233 4.487 291,940 +0.05(+1.17%)
Feb 22, 2021 4.530 4.651 4.391 4.434 337,800 -0.10(-2.11%)
Feb 19, 2021 4.703 4.746 4.521 4.530 191,979 -0.10(-2.25%)
Feb 18, 2021 5.077 5.111 4.608 4.634 475,367 -0.47(-9.18%)
Feb 17, 2021 4.990 5.137 4.816 5.103 378,776 -0.02(-0.34%)
Feb 16, 2021 4.981 5.198 4.773 5.120 483,939 +0.34(+7.08%)
Feb 12, 2021 4.565 4.808 4.330 4.782 528,923 +0.32(+7.20%)
Feb 11, 2021 4.703 4.825 4.382 4.460 575,117 -0.27(-5.69%)
Feb 10, 2021 4.764 4.912 4.547 4.730 305,445 -0.02(-0.37%)
Feb 09, 2021 4.738 4.773 4.556 4.747 238,669 +0.04(+0.92%)
Feb 08, 2021 4.443 4.825 4.443 4.703 414,601 +0.28(+6.27%)
Feb 05, 2021 4.712 4.756 4.400 4.426 167,780 -0.13(-2.86%)
Feb 04, 2021 4.643 4.738 4.469 4.556 121,211 -0.06(-1.32%)
Feb 03, 2021 4.469 4.738 4.461 4.617 162,295 +0.16(+3.50%)
Feb 02, 2021 4.513 4.608 4.408 4.460 202,956 -0.04(-0.96%)
Feb 01, 2021 4.330 4.521 4.191 4.504 228,136 +0.32(+7.68%)
Jan 29, 2021 4.343 4.343 4.148 4.183 244,987 +0.01(+0.21%)
Jan 28, 2021 4.382 4.521 4.174 4.174 438,575 -0.16(-3.61%)
Jan 27, 2021 4.721 4.773 4.252 4.330 477,406 -0.37(-7.93%)
Jan 26, 2021 4.504 4.730 4.495 4.703 175,752 +0.24(+5.45%)
Jan 25, 2021 4.582 4.730 4.382 4.460 369,426 -0.15(-3.20%)
Jan 22, 2021 4.617 4.669 4.478 4.608 257,086 -0.05(-1.12%)
Jan 21, 2021 5.059 5.059 4.599 4.660 492,543 -0.34(-6.77%)
Jan 20, 2021 5.597 5.623 4.981 4.999 721,046 -0.55(-9.86%)
Jan 19, 2021 5.311 5.623 5.285 5.545 618,044 +0.48(+9.42%)
Jan 15, 2021 4.834 5.120 4.660 5.068 346,623 +0.28(+5.80%)
Jan 14, 2021 4.686 4.842 4.651 4.790 208,913 +0.15(+3.18%)
Jan 13, 2021 4.773 4.808 4.556 4.643 331,095 -0.11(-2.37%)
Jan 12, 2021 4.339 4.816 4.296 4.756 1,179,544 +0.53(+12.53%)
Jan 11, 2021 4.018 4.226 3.957 4.226 321,002 +0.16(+3.84%)
Jan 08, 2021 4.139 4.157 3.992 4.070 125,144 -0.07(-1.68%)
Jan 07, 2021 4.079 4.157 3.992 4.139 231,699 +0.23(+5.77%)
Jan 06, 2021 4.070 4.178 3.879 3.914 207,698 -0.14(-3.43%)
Jan 05, 2021 3.801 4.061 3.740 4.053 280,161 +0.23(+6.14%)
Jan 04, 2021 4.209 4.209 3.792 3.818 291,988 -0.34(-8.14%)
Dec 31, 2020 4.157 4.157 4.157 454,363 +0.08(+1.91%)
Dec 30, 2020 3.879 4.191 3.862 4.079 454,363 +0.22(+5.62%)
Dec 29, 2020 3.818 3.862 3.645 3.862 240,959 +0.08(+2.06%)
Dec 28, 2020 3.584 3.810 3.471 3.784 328,648 +0.33(+9.55%)
Dec 24, 2020 3.350 3.463 3.350 3.454 70,868 +0.05(+1.53%)
Dec 23, 2020 3.324 3.454 3.324 3.402 235,853 +0.08(+2.35%)
Dec 22, 2020 3.228 3.367 3.220 3.324 129,975 +0.10(+3.23%)
Dec 21, 2020 3.280 3.384 3.220 3.220 226,115 -0.16(-4.87%)
Dec 18, 2020 3.384 3.445 3.341 3.384 122,147 +0.01(+0.26%)
Dec 17, 2020 3.384 3.445 3.341 3.376 177,603 -0.02(-0.51%)
Dec 16, 2020 3.571 3.571 3.393 3.393 135,482 -0.10(-2.74%)
Dec 15, 2020 3.558 3.627 3.472 3.489 319,925 -0.06(-1.71%)
Dec 14, 2020 3.593 3.662 3.549 3.549 132,006 -0.03(-0.97%)
Dec 11, 2020 3.532 3.662 3.532 3.584 156,257 +0.01(+0.24%)
Dec 10, 2020 3.645 3.714 3.536 3.575 309,423 -0.10(-2.60%)
Dec 09, 2020 3.697 3.888 3.653 3.671 338,490 -0.05(-1.40%)
Dec 08, 2020 3.593 3.732 3.593 3.723 204,520 +0.11(+3.12%)
Dec 07, 2020 3.627 3.688 3.610 3.610 264,186 -0.04(-1.19%)
Dec 04, 2020 3.584 3.671 3.558 3.653 323,346 +0.10(+2.93%)
Dec 03, 2020 3.471 3.567 3.471 3.549 179,534 +0.09(+2.51%)
Dec 02, 2020 3.480 3.541 3.332 3.463 210,292 -0.04(-1.24%)
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.