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, 2020 2.756 3.049 2.747 3.006 223,594 +0.26(+9.43%)
Mar 30, 2020 2.678 2.804 2.658 2.747 87,525 +0.07(+2.58%)
Mar 27, 2020 2.851 3.006 2.548 2.678 269,622 -0.20(-6.91%)
Mar 26, 2020 2.756 3.101 2.695 2.876 283,296 +0.10(+3.42%)
Mar 25, 2020 2.203 2.885 2.203 2.781 532,325 +0.59(+26.77%)
Mar 24, 2020 2.073 2.272 2.021 2.194 426,474 +0.13(+6.28%)
Mar 23, 2020 2.341 2.346 2.000 2.064 455,507 -0.31(-13.09%)
Mar 20, 2020 2.358 2.515 2.263 2.375 408,080 +0.11(+4.96%)
Mar 19, 2020 2.393 2.522 2.263 2.263 316,465 -0.16(-6.43%)
Mar 18, 2020 2.704 2.747 2.384 2.419 628,948 -0.54(-18.13%)
Mar 17, 2020 2.781 3.058 2.678 2.954 454,274 +0.10(+3.32%)
Mar 16, 2020 2.807 2.971 2.591 2.859 409,864 -0.35(-10.78%)
Mar 13, 2020 3.317 3.472 3.049 3.205 436,443 -0.06(-1.85%)
Mar 12, 2020 3.257 3.369 3.127 3.265 560,916 -0.34(-9.35%)
Mar 11, 2020 3.887 3.893 3.524 3.602 311,598 -0.41(-10.32%)
Mar 10, 2020 3.732 4.043 3.671 4.017 285,172 +0.33(+8.90%)
Mar 09, 2020 4.060 4.089 3.637 3.688 440,806 -0.52(-12.32%)
Mar 06, 2020 4.207 4.284 4.107 4.207 155,128 -0.08(-1.81%)
Mar 05, 2020 4.302 4.323 4.215 4.284 187,682 -0.06(-1.39%)
Mar 04, 2020 4.371 4.431 4.328 4.345 177,506 +0.03(+0.60%)
Mar 03, 2020 4.310 4.509 4.310 4.319 199,196 +0.02(+0.40%)
Mar 02, 2020 4.189 4.336 4.145 4.302 298,330 +0.13(+3.11%)
Feb 28, 2020 4.112 4.198 4.060 4.172 458,207 -0.03(-0.62%)
Feb 27, 2020 4.224 4.328 4.189 4.198 319,999 -0.10(-2.41%)
Feb 26, 2020 4.328 4.457 4.207 4.302 263,383 -0.02(-0.40%)
Feb 25, 2020 4.379 4.440 4.276 4.319 305,102 -0.03(-0.79%)
Feb 24, 2020 4.440 4.492 4.293 4.354 553,060 -0.03(-0.59%)
Feb 21, 2020 4.388 4.423 4.276 4.379 118,893 +0.00(+0.00%)
Feb 20, 2020 4.215 4.483 4.198 4.379 236,993 +0.17(+4.11%)
Feb 19, 2020 4.215 4.319 4.172 4.207 171,819 +0.00(+0.00%)
Feb 18, 2020 4.146 4.259 4.112 4.207 185,164 +0.07(+1.67%)
Feb 14, 2020 4.267 4.336 4.120 4.138 203,634 -0.08(-1.84%)
Feb 13, 2020 4.319 4.388 4.155 4.215 227,395 -0.12(-2.79%)
Feb 12, 2020 4.276 4.405 4.276 4.336 215,076 +0.03(+0.80%)
Feb 11, 2020 4.492 4.492 4.224 4.302 273,012 -0.14(-3.11%)
Feb 10, 2020 4.397 4.500 4.397 4.440 129,096 +0.05(+1.18%)
Feb 07, 2020 4.284 4.518 4.284 4.388 247,279 +0.10(+2.21%)
Feb 06, 2020 4.492 4.561 4.293 4.293 542,145 -0.20(-4.42%)
Feb 05, 2020 4.665 4.699 4.474 4.492 270,708 -0.16(-3.53%)
Feb 04, 2020 5.010 5.055 4.639 4.656 319,378 -0.27(-5.44%)
Feb 03, 2020 4.880 4.984 4.855 4.924 266,475 +0.07(+1.42%)
Jan 31, 2020 4.924 4.924 4.760 4.855 241,838 -0.10(-1.92%)
Jan 30, 2020 5.071 5.105 4.846 4.950 286,790 -0.16(-3.21%)
Jan 29, 2020 5.226 5.252 5.062 5.114 205,499 -0.07(-1.33%)
Jan 28, 2020 5.045 5.240 5.045 5.183 233,388 +0.16(+3.27%)
Jan 27, 2020 5.243 5.243 4.768 5.019 427,882 -0.22(-4.28%)
Jan 24, 2020 5.191 5.312 5.174 5.243 119,124 +0.03(+0.50%)
Jan 23, 2020 5.304 5.356 5.140 5.217 128,647 -0.07(-1.31%)
Jan 22, 2020 5.226 5.330 5.096 5.286 276,252 +0.09(+1.66%)
Jan 21, 2020 5.321 5.381 5.183 5.200 212,212 -0.11(-2.11%)
Jan 17, 2020 5.381 5.433 5.286 5.312 157,906 -0.03(-0.49%)
Jan 16, 2020 5.356 5.511 5.338 5.338 193,917 +0.03(+0.65%)
Jan 15, 2020 5.304 5.476 5.200 5.304 191,180 +0.03(+0.66%)
Jan 14, 2020 5.546 5.546 5.269 5.269 165,876 -0.29(-5.28%)
Jan 13, 2020 5.485 5.718 5.304 5.563 236,093 +0.10(+1.90%)
Jan 10, 2020 5.442 5.520 5.243 5.459 255,730 +0.05(+0.96%)
Jan 09, 2020 5.528 5.528 5.338 5.407 246,291 -0.12(-2.19%)
Jan 08, 2020 5.779 5.831 5.520 5.528 209,555 -0.26(-4.48%)
Jan 07, 2020 5.692 5.831 5.641 5.787 182,123 +0.10(+1.67%)
Jan 06, 2020 5.615 5.715 5.546 5.692 257,391 +0.06(+1.07%)
Jan 03, 2020 5.762 5.848 5.580 5.632 297,753 -0.25(-4.26%)
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.