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

Cresud Sacif ADR (NQ: CRESY )

10.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 6.222 6.387 6.075 6.109 152,454 -0.13(-2.09%)
Dec 30, 2019 6.378 6.412 5.997 6.239 456,647 -0.13(-2.04%)
Dec 27, 2019 6.769 6.769 6.213 6.370 589,767 -0.28(-4.18%)
Dec 26, 2019 6.474 6.699 6.422 6.647 527,953 +0.24(+3.79%)
Dec 24, 2019 6.274 6.578 6.239 6.404 458,170 +0.19(+3.07%)
Dec 23, 2019 6.248 6.422 6.075 6.213 817,476 +0.22(+3.62%)
Dec 20, 2019 5.615 6.031 5.597 5.997 716,639 +0.43(+7.63%)
Dec 19, 2019 5.380 5.597 5.320 5.571 507,976 +0.20(+3.72%)
Dec 18, 2019 4.990 5.490 4.912 5.372 562,067 +0.39(+7.84%)
Dec 17, 2019 5.033 5.051 4.868 4.981 253,740 -0.03(-0.69%)
Dec 16, 2019 4.920 5.047 4.799 5.016 319,845 +0.10(+1.94%)
Dec 13, 2019 4.565 4.990 4.556 4.920 387,762 +0.37(+8.21%)
Dec 12, 2019 4.660 4.660 4.539 4.547 337,903 -0.13(-2.78%)
Dec 11, 2019 4.556 4.677 4.530 4.677 249,850 +0.14(+3.06%)
Dec 10, 2019 4.730 4.747 4.513 4.539 212,162 -0.19(-4.04%)
Dec 09, 2019 4.972 5.077 4.712 4.730 490,042 -0.12(-2.50%)
Dec 06, 2019 4.825 4.938 4.808 4.851 223,784 +0.03(+0.72%)
Dec 05, 2019 4.946 4.955 4.808 4.816 157,101 -0.15(-2.97%)
Dec 04, 2019 4.703 4.990 4.608 4.964 207,126 +0.29(+6.12%)
Dec 03, 2019 4.825 4.860 4.643 4.677 262,741 -0.14(-2.88%)
Dec 02, 2019 5.077 5.077 4.782 4.816 375,467 -0.17(-3.48%)
Nov 29, 2019 4.981 5.077 4.816 4.990 272,412 +0.07(+1.41%)
Nov 27, 2019 4.834 5.042 4.756 4.920 419,105 +0.16(+3.47%)
Nov 26, 2019 5.146 5.163 4.712 4.756 636,108 -0.10(-2.14%)
Nov 25, 2019 4.417 4.860 4.382 4.860 1,255,646 +0.77(+18.90%)
Nov 22, 2019 3.992 4.122 3.957 4.087 199,930 +0.09(+2.17%)
Nov 21, 2019 4.018 4.096 3.888 4.001 359,441 -0.02(-0.43%)
Nov 20, 2019 3.870 4.174 3.870 4.018 269,858 +0.16(+4.04%)
Nov 19, 2019 3.706 3.922 3.662 3.862 136,341 +0.19(+5.20%)
Nov 18, 2019 3.558 3.679 3.523 3.671 113,673 +0.12(+3.42%)
Nov 15, 2019 3.766 3.766 3.523 3.549 287,393 -0.09(-2.39%)
Nov 14, 2019 3.714 3.843 3.636 3.636 162,718 -0.10(-2.56%)
Nov 13, 2019 3.844 3.844 3.671 3.732 165,043 -0.07(-1.83%)
Nov 12, 2019 3.992 4.009 3.775 3.801 184,002 -0.19(-4.78%)
Nov 11, 2019 4.148 4.148 3.914 3.992 211,499 -0.10(-2.34%)
Nov 08, 2019 4.278 4.339 4.079 4.087 150,610 -0.16(-3.68%)
Nov 07, 2019 4.348 4.417 4.244 4.244 159,653 -0.10(-2.20%)
Nov 06, 2019 4.565 4.617 4.313 4.339 156,469 -0.20(-4.40%)
Nov 05, 2019 4.495 4.608 4.460 4.539 119,227 +0.08(+1.75%)
Nov 04, 2019 4.478 4.521 4.426 4.460 134,809 +0.13(+3.01%)
Nov 01, 2019 4.443 4.547 4.278 4.330 343,742 -0.11(-2.54%)
Oct 31, 2019 4.287 4.482 4.287 4.443 262,397 +0.15(+3.43%)
Oct 30, 2019 4.374 4.422 4.226 4.296 226,231 -0.09(-1.98%)
Oct 29, 2019 4.296 4.434 4.226 4.382 116,961 +0.07(+1.61%)
Oct 28, 2019 4.382 4.547 4.287 4.313 174,634 -0.07(-1.58%)
Oct 25, 2019 4.382 4.495 4.348 4.382 158,677 +0.00(+0.00%)
Oct 24, 2019 4.469 4.504 4.348 4.382 87,204 -0.05(-1.17%)
Oct 23, 2019 4.426 4.747 4.348 4.434 204,298 +0.01(+0.20%)
Oct 22, 2019 4.469 4.565 4.382 4.426 171,491 +0.01(+0.20%)
Oct 21, 2019 4.339 4.417 4.322 4.417 554,993 +0.09(+2.00%)
Oct 18, 2019 4.382 4.469 4.322 4.330 158,792 -0.05(-1.19%)
Oct 17, 2019 4.478 4.518 4.365 4.382 136,718 -0.07(-1.56%)
Oct 16, 2019 4.556 4.573 4.374 4.452 155,169 -0.09(-1.91%)
Oct 15, 2019 4.643 4.643 4.539 4.539 177,461 -0.10(-2.06%)
Oct 14, 2019 4.721 4.782 4.625 4.634 48,701 -0.16(-3.44%)
Oct 11, 2019 4.756 4.886 4.756 4.799 59,460 +0.05(+1.10%)
Oct 10, 2019 4.686 4.764 4.617 4.747 80,460 +0.09(+1.86%)
Oct 09, 2019 4.860 4.877 4.643 4.660 196,795 -0.17(-3.59%)
Oct 08, 2019 4.938 4.938 4.816 4.834 71,922 -0.15(-2.96%)
Oct 07, 2019 4.920 5.051 4.912 4.981 362,326 +0.08(+1.59%)
Oct 04, 2019 4.929 4.938 4.842 4.903 148,075 +0.04(+0.89%)
Oct 03, 2019 4.946 5.111 4.834 4.860 214,777 -0.16(-3.11%)
Oct 02, 2019 4.964 5.094 4.851 5.016 93,765 +0.02(+0.35%)
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.