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, 2023 5.736 5.745 5.629 5.674 87,285 +0.03(+0.47%)
Mar 30, 2023 5.781 5.781 5.576 5.647 46,763 -0.04(-0.63%)
Mar 29, 2023 5.647 5.773 5.647 5.683 92,191 +0.06(+1.03%)
Mar 28, 2023 5.629 5.781 5.522 5.625 134,807 +0.07(+1.20%)
Mar 27, 2023 5.371 5.656 5.353 5.558 87,089 +0.22(+4.17%)
Mar 24, 2023 5.371 5.451 5.273 5.335 62,785 -0.02(-0.33%)
Mar 23, 2023 5.567 5.589 5.255 5.353 156,254 -0.13(-2.43%)
Mar 22, 2023 5.799 5.829 5.487 5.487 102,471 -0.30(-5.23%)
Mar 21, 2023 5.941 6.004 5.772 5.790 137,936 -0.01(-0.15%)
Mar 20, 2023 5.638 5.816 5.638 5.799 86,671 +0.12(+2.04%)
Mar 17, 2023 5.754 5.797 5.594 5.683 80,073 -0.10(-1.69%)
Mar 16, 2023 5.763 5.905 5.567 5.781 180,825 +0.08(+1.41%)
Mar 15, 2023 5.843 5.843 5.547 5.701 188,988 -0.23(-3.90%)
Mar 14, 2023 5.905 6.143 5.861 5.932 99,384 +0.08(+1.37%)
Mar 13, 2023 5.879 5.959 5.757 5.852 183,073 -0.19(-3.10%)
Mar 10, 2023 6.288 6.315 5.977 6.039 187,821 -0.31(-4.91%)
Mar 09, 2023 6.725 6.850 6.235 6.351 199,500 -0.44(-6.43%)
Mar 08, 2023 6.850 6.937 6.680 6.787 132,769 +0.04(+0.53%)
Mar 07, 2023 6.885 7.028 6.689 6.752 168,475 -0.05(-0.79%)
Mar 06, 2023 6.645 7.037 6.582 6.805 167,630 +0.14(+2.14%)
Mar 03, 2023 6.582 6.768 6.538 6.662 254,300 +0.15(+2.33%)
Mar 02, 2023 6.992 6.992 6.484 6.511 318,477 -0.46(-6.64%)
Mar 01, 2023 6.858 7.037 6.841 6.974 192,286 +0.17(+2.49%)
Feb 28, 2023 6.974 7.090 6.760 6.805 193,881 -0.08(-1.16%)
Feb 27, 2023 6.493 7.072 6.493 6.885 333,991 +0.38(+5.89%)
Feb 24, 2023 6.422 6.645 6.413 6.502 145,262 +0.01(+0.14%)
Feb 23, 2023 6.386 6.671 6.208 6.493 358,878 +0.29(+4.59%)
Feb 22, 2023 6.092 6.297 6.075 6.208 78,211 +0.17(+2.80%)
Feb 21, 2023 6.119 6.213 6.003 6.039 60,070 -0.06(-1.02%)
Feb 17, 2023 6.008 6.323 6.008 6.101 126,922 -0.09(-1.44%)
Feb 16, 2023 6.182 6.217 6.009 6.190 106,171 +0.04(+0.72%)
Feb 15, 2023 6.262 6.342 6.128 6.146 139,970 -0.12(-1.85%)
Feb 14, 2023 6.084 6.369 6.084 6.262 265,732 +0.19(+3.08%)
Feb 13, 2023 5.656 6.110 5.656 6.075 229,480 +0.51(+9.12%)
Feb 10, 2023 5.451 5.656 5.220 5.567 220,981 +0.12(+2.12%)
Feb 09, 2023 5.763 5.790 5.442 5.451 213,711 -0.34(-5.85%)
Feb 08, 2023 5.727 5.905 5.603 5.790 63,193 +0.00(+0.00%)
Feb 07, 2023 5.692 5.807 5.647 5.790 86,441 +0.07(+1.25%)
Feb 06, 2023 5.834 5.905 5.594 5.718 90,069 -0.12(-1.98%)
Feb 03, 2023 6.030 6.092 5.834 5.834 88,036 -0.24(-3.96%)
Feb 02, 2023 6.306 6.342 5.968 6.075 126,960 -0.15(-2.43%)
Feb 01, 2023 6.012 6.315 5.977 6.226 73,579 +0.12(+1.90%)
Jan 31, 2023 5.994 6.163 5.807 6.110 113,746 +0.04(+0.59%)
Jan 30, 2023 6.324 6.324 6.048 6.075 82,964 -0.30(-4.75%)
Jan 27, 2023 6.458 6.640 6.369 6.377 127,702 -0.08(-1.24%)
Jan 26, 2023 6.333 6.484 6.155 6.458 162,465 +0.12(+1.83%)
Jan 25, 2023 6.173 6.351 6.057 6.342 112,972 +0.20(+3.19%)
Jan 24, 2023 6.119 6.253 5.982 6.146 51,535 +0.04(+0.73%)
Jan 23, 2023 6.048 6.395 6.048 6.101 181,376 +0.08(+1.33%)
Jan 20, 2023 5.807 6.155 5.692 6.021 121,992 +0.06(+1.05%)
Jan 19, 2023 5.923 6.003 5.674 5.959 187,888 +0.03(+0.45%)
Jan 18, 2023 6.511 6.680 5.896 5.932 343,807 -0.57(-8.77%)
Jan 17, 2023 6.208 6.547 6.066 6.502 312,157 +0.37(+5.95%)
Jan 13, 2023 5.932 6.224 5.790 6.137 128,276 +0.13(+2.23%)
Jan 12, 2023 6.057 6.274 5.861 6.003 180,496 -0.23(-3.71%)
Jan 11, 2023 6.164 6.244 5.969 6.235 141,075 +0.12(+1.89%)
Jan 10, 2023 6.279 6.288 6.039 6.119 93,210 -0.09(-1.43%)
Jan 09, 2023 6.315 6.458 6.128 6.208 145,577 +0.00(+0.00%)
Jan 06, 2023 6.173 6.269 6.084 6.208 157,772 +0.12(+1.90%)
Jan 05, 2023 5.994 6.146 5.799 6.092 103,179 +0.16(+2.70%)
Jan 04, 2023 5.745 6.039 5.246 5.932 295,980 +0.27(+4.72%)
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.