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 4.860 5.103 4.599 4.894 1,517,745 +0.07(+1.44%)
Aug 29, 2019 5.111 5.346 4.799 4.825 304,481 -0.20(-3.97%)
Aug 28, 2019 4.782 5.146 4.721 5.025 198,730 +0.22(+4.51%)
Aug 27, 2019 5.085 5.085 4.686 4.808 493,371 -0.26(-5.14%)
Aug 26, 2019 5.207 5.380 5.042 5.068 112,257 -0.12(-2.34%)
Aug 23, 2019 5.441 5.445 5.129 5.189 106,476 -0.21(-3.86%)
Aug 22, 2019 5.311 5.424 5.163 5.398 185,433 +0.15(+2.81%)
Aug 21, 2019 5.207 5.398 5.146 5.250 292,514 +0.09(+1.68%)
Aug 20, 2019 5.033 5.207 4.990 5.163 504,946 +0.13(+2.59%)
Aug 19, 2019 5.563 5.641 5.033 5.033 341,813 -0.45(-8.23%)
Aug 16, 2019 5.615 5.717 5.441 5.484 310,670 +0.03(+0.48%)
Aug 15, 2019 5.207 5.511 5.172 5.458 395,260 +0.31(+6.07%)
Aug 14, 2019 5.389 5.537 5.085 5.146 683,824 -0.24(-4.51%)
Aug 13, 2019 5.875 5.970 5.346 5.389 1,297,276 +0.04(+0.81%)
Aug 12, 2019 6.595 6.595 5.302 5.346 1,327,543 -3.29(-38.09%)
Aug 09, 2019 7.984 8.682 7.914 8.635 320,695 +0.57(+7.10%)
Aug 08, 2019 8.426 8.504 8.027 8.062 108,457 -0.22(-2.62%)
Aug 07, 2019 8.348 8.348 8.131 8.279 46,366 -0.10(-1.24%)
Aug 06, 2019 8.591 8.747 8.296 8.383 84,587 -0.21(-2.42%)
Aug 05, 2019 8.756 9.003 8.448 8.591 142,857 -0.25(-2.85%)
Aug 02, 2019 8.678 8.938 8.678 8.843 100,944 +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.