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

Cresud Sacif ADR (NQ: CRESY )

9.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2022 6.430 6.470 5.953 6.083 202,683 -0.34(-5.27%)
May 27, 2022 6.257 6.508 6.153 6.422 154,825 +0.23(+3.79%)
May 26, 2022 6.161 6.352 6.075 6.187 170,274 +0.12(+2.00%)
May 25, 2022 5.892 6.101 5.840 6.066 88,183 +0.20(+3.40%)
May 24, 2022 5.849 5.997 5.697 5.866 249,786 +0.09(+1.50%)
May 23, 2022 5.554 5.845 5.432 5.780 153,065 +0.36(+6.73%)
May 20, 2022 5.554 5.658 5.320 5.415 147,002 -0.16(-2.80%)
May 19, 2022 5.641 5.771 5.519 5.571 178,951 -0.09(-1.53%)
May 18, 2022 5.901 5.901 5.641 5.658 210,485 -0.24(-4.12%)
May 17, 2022 5.875 6.075 5.849 5.901 294,212 +0.13(+2.26%)
May 16, 2022 5.563 6.023 5.563 5.771 263,126 +0.25(+4.56%)
May 13, 2022 5.259 5.589 5.233 5.519 228,308 +0.24(+4.61%)
May 12, 2022 5.268 5.441 5.137 5.276 223,191 -0.10(-1.78%)
May 11, 2022 5.380 5.719 5.268 5.372 386,466 -0.01(-0.16%)
May 10, 2022 5.302 5.406 5.116 5.380 346,607 +0.10(+1.97%)
May 09, 2022 5.684 5.684 5.242 5.276 523,958 -0.51(-8.85%)
May 06, 2022 5.988 6.040 5.693 5.788 374,583 -0.28(-4.58%)
May 05, 2022 6.335 6.434 5.988 6.066 220,939 -0.34(-5.28%)
May 04, 2022 6.422 6.508 6.083 6.404 248,096 -0.03(-0.54%)
May 03, 2022 6.318 6.638 6.313 6.439 157,879 +0.08(+1.23%)
May 02, 2022 6.890 6.890 6.205 6.361 345,748 -0.45(-6.62%)
Apr 29, 2022 7.185 7.255 6.769 6.812 129,211 -0.32(-4.50%)
Apr 28, 2022 7.090 7.220 6.864 7.133 105,981 +0.15(+2.11%)
Apr 27, 2022 6.925 7.107 6.769 6.986 168,771 +0.10(+1.39%)
Apr 26, 2022 7.125 7.940 6.856 6.890 284,117 -0.15(-2.10%)
Apr 25, 2022 6.960 7.125 6.769 7.038 317,801 -0.20(-2.76%)
Apr 22, 2022 7.663 7.862 7.194 7.237 284,056 -0.43(-5.55%)
Apr 21, 2022 8.418 8.494 7.593 7.663 436,284 -0.75(-8.97%)
Apr 20, 2022 8.235 8.452 7.741 8.418 514,416 +0.49(+6.24%)
Apr 19, 2022 8.201 8.504 7.758 7.923 481,373 -0.29(-3.49%)
Apr 18, 2022 8.149 8.465 8.079 8.209 422,243 +0.18(+2.27%)
Apr 14, 2022 7.723 8.108 7.489 8.027 385,455 +0.23(+3.01%)
Apr 13, 2022 7.307 7.810 7.177 7.793 396,207 +0.67(+9.38%)
Apr 12, 2022 7.177 7.324 7.104 7.125 126,478 +0.01(+0.12%)
Apr 11, 2022 7.376 7.533 7.003 7.116 285,278 -0.17(-2.38%)
Apr 08, 2022 6.942 7.376 6.942 7.290 255,403 +0.40(+5.79%)
Apr 07, 2022 6.786 6.899 6.623 6.890 84,209 +0.11(+1.66%)
Apr 06, 2022 6.934 6.947 6.561 6.778 127,827 -0.03(-0.51%)
Apr 05, 2022 6.960 7.195 6.804 6.812 143,160 -0.23(-3.21%)
Apr 04, 2022 7.168 7.376 7.003 7.038 167,119 -0.23(-3.22%)
Apr 01, 2022 7.081 7.342 7.073 7.272 131,342 +0.16(+2.20%)
Mar 31, 2022 7.021 7.245 7.021 7.116 120,663 +0.10(+1.49%)
Mar 30, 2022 6.873 7.073 6.847 7.012 81,396 +0.12(+1.76%)
Mar 29, 2022 7.047 7.263 6.725 6.890 310,078 -0.39(-5.36%)
Mar 28, 2022 7.454 7.454 7.099 7.281 174,611 -0.08(-1.06%)
Mar 25, 2022 7.394 7.628 6.890 7.359 384,927 +0.04(+0.59%)
Mar 24, 2022 6.725 7.362 6.674 7.316 408,802 +0.68(+10.20%)
Mar 23, 2022 6.821 6.840 6.587 6.639 192,833 -0.04(-0.65%)
Mar 22, 2022 6.804 6.899 6.535 6.682 205,841 -0.22(-3.14%)
Mar 21, 2022 6.725 7.039 6.725 6.899 205,752 +0.16(+2.45%)
Mar 18, 2022 6.751 6.838 6.633 6.734 219,390 +0.10(+1.57%)
Mar 17, 2022 6.205 6.665 6.144 6.630 282,731 +0.43(+6.85%)
Mar 16, 2022 6.248 6.413 6.005 6.205 217,692 +0.04(+0.70%)
Mar 15, 2022 6.361 6.387 6.105 6.161 208,654 -0.20(-3.14%)
Mar 14, 2022 6.804 6.804 6.283 6.361 279,282 -0.43(-6.39%)
Mar 11, 2022 6.942 7.116 6.682 6.795 230,745 -0.15(-2.13%)
Mar 10, 2022 6.300 6.986 6.221 6.942 361,539 +0.63(+10.04%)
Mar 09, 2022 6.500 6.673 6.179 6.309 291,848 -0.09(-1.36%)
Mar 08, 2022 6.986 7.133 6.344 6.396 671,522 -0.55(-7.87%)
Mar 07, 2022 8.157 8.157 6.778 6.942 1,284,283 -0.57(-7.62%)
Mar 04, 2022 6.465 7.524 6.430 7.515 1,178,854 +1.17(+18.47%)
Mar 03, 2022 5.918 6.344 5.923 6.344 495,200 +0.49(+8.46%)
Mar 02, 2022 5.849 5.936 5.623 5.849 225,240 +0.07(+1.20%)
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.