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 (%)
Mar 31, 2021 4.535 4.603 4.414 4.509 187,400 -0.03(-0.57%)
Mar 30, 2021 4.570 4.690 4.492 4.535 272,693 +0.06(+1.35%)
Mar 29, 2021 4.423 4.613 4.379 4.474 506,623 +0.30(+7.25%)
Mar 26, 2021 4.008 4.323 4.008 4.172 192,521 +0.16(+4.09%)
Mar 25, 2021 3.930 4.043 3.844 4.008 99,988 +0.07(+1.75%)
Mar 24, 2021 4.103 4.155 3.930 3.939 178,056 -0.16(-3.80%)
Mar 23, 2021 4.189 4.336 4.051 4.094 175,946 -0.08(-1.86%)
Mar 22, 2021 4.103 4.189 4.017 4.172 126,185 +0.07(+1.68%)
Mar 19, 2021 4.025 4.138 3.987 4.103 64,598 +0.08(+1.93%)
Mar 18, 2021 4.241 4.293 3.991 4.025 152,297 -0.20(-4.70%)
Mar 17, 2021 4.276 4.310 4.189 4.224 251,084 -0.10(-2.40%)
Mar 16, 2021 4.466 4.604 4.259 4.328 266,875 -0.09(-1.96%)
Mar 15, 2021 4.267 4.561 4.189 4.414 680,619 +0.18(+4.29%)
Mar 12, 2021 4.207 4.267 4.164 4.233 120,861 +0.03(+0.62%)
Mar 11, 2021 4.094 4.267 4.017 4.207 242,626 +0.15(+3.62%)
Mar 10, 2021 4.060 4.120 3.973 4.060 149,364 +0.07(+1.73%)
Mar 09, 2021 3.948 4.077 3.835 3.991 216,151 +0.19(+5.00%)
Mar 08, 2021 3.654 4.112 3.455 3.801 731,820 -0.05(-1.35%)
Mar 05, 2021 4.086 4.129 3.749 3.853 219,726 -0.08(-1.98%)
Mar 04, 2021 4.008 4.075 3.714 3.930 617,754 -0.11(-2.78%)
Mar 03, 2021 4.189 4.259 3.991 4.043 545,104 -0.13(-3.11%)
Mar 02, 2021 4.310 4.310 4.146 4.172 337,779 -0.13(-3.01%)
Mar 01, 2021 4.423 4.466 4.189 4.302 335,150 -0.08(-1.78%)
Feb 26, 2021 4.431 4.526 4.164 4.379 396,387 -0.17(-3.80%)
Feb 25, 2021 4.621 4.751 4.449 4.552 340,070 -0.09(-1.86%)
Feb 24, 2021 4.673 4.725 4.470 4.639 354,877 +0.17(+3.87%)
Feb 23, 2021 4.379 4.500 4.213 4.466 293,292 +0.05(+1.17%)
Feb 22, 2021 4.509 4.630 4.371 4.414 339,364 -0.10(-2.11%)
Feb 19, 2021 4.682 4.724 4.500 4.509 192,868 -0.10(-2.25%)
Feb 18, 2021 5.053 5.088 4.587 4.613 477,568 -0.47(-9.18%)
Feb 17, 2021 4.967 5.114 4.794 5.079 380,529 -0.02(-0.34%)
Feb 16, 2021 4.958 5.174 4.751 5.096 486,180 +0.34(+7.08%)
Feb 12, 2021 4.544 4.785 4.310 4.760 531,372 +0.32(+7.20%)
Feb 11, 2021 4.682 4.803 4.362 4.440 577,780 -0.27(-5.69%)
Feb 10, 2021 4.742 4.889 4.526 4.708 306,860 -0.02(-0.37%)
Feb 09, 2021 4.716 4.751 4.535 4.725 239,774 +0.04(+0.92%)
Feb 08, 2021 4.423 4.803 4.423 4.682 416,520 +0.28(+6.27%)
Feb 05, 2021 4.690 4.734 4.379 4.405 168,557 -0.13(-2.86%)
Feb 04, 2021 4.621 4.716 4.449 4.535 121,772 -0.06(-1.32%)
Feb 03, 2021 4.449 4.716 4.440 4.595 163,046 +0.16(+3.50%)
Feb 02, 2021 4.492 4.587 4.388 4.440 203,896 -0.04(-0.96%)
Feb 01, 2021 4.310 4.500 4.172 4.483 229,192 +0.32(+7.68%)
Jan 29, 2021 4.323 4.323 4.129 4.164 246,121 +0.01(+0.21%)
Jan 28, 2021 4.362 4.500 4.155 4.155 440,606 -0.16(-3.61%)
Jan 27, 2021 4.699 4.751 4.233 4.310 479,616 -0.37(-7.93%)
Jan 26, 2021 4.483 4.708 4.474 4.682 176,566 +0.24(+5.45%)
Jan 25, 2021 4.561 4.708 4.362 4.440 371,136 -0.15(-3.20%)
Jan 22, 2021 4.595 4.647 4.457 4.587 258,277 -0.05(-1.12%)
Jan 21, 2021 5.036 5.036 4.578 4.639 494,823 -0.34(-6.77%)
Jan 20, 2021 5.572 5.597 4.958 4.975 724,384 -0.54(-9.86%)
Jan 19, 2021 5.286 5.597 5.261 5.520 620,905 +0.48(+9.42%)
Jan 15, 2021 4.811 5.096 4.639 5.045 348,228 +0.28(+5.80%)
Jan 14, 2021 4.665 4.820 4.630 4.768 209,880 +0.15(+3.18%)
Jan 13, 2021 4.751 4.785 4.535 4.621 332,628 -0.11(-2.37%)
Jan 12, 2021 4.319 4.794 4.276 4.734 1,185,006 +0.53(+12.53%)
Jan 11, 2021 3.999 4.207 3.939 4.207 322,488 +0.16(+3.84%)
Jan 08, 2021 4.120 4.138 3.973 4.051 125,723 -0.07(-1.68%)
Jan 07, 2021 4.060 4.138 3.973 4.120 232,772 +0.22(+5.77%)
Jan 06, 2021 4.051 4.159 3.861 3.896 208,660 -0.14(-3.43%)
Jan 05, 2021 3.783 4.043 3.723 4.034 281,458 +0.23(+6.14%)
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.