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

Cresud Sacif ADR (NQ: CRESY )

9.210 -0.300 (-3.15%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 24, 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 (%)
Sep 30, 2020 2.375 2.492 2.341 2.427 137,417 +0.05(+2.18%)
Sep 29, 2020 2.462 2.462 2.375 2.375 145,730 -0.06(-2.48%)
Sep 28, 2020 2.661 2.661 2.401 2.436 212,146 -0.19(-7.24%)
Sep 25, 2020 2.514 2.626 2.358 2.626 204,792 +0.15(+5.92%)
Sep 24, 2020 2.263 2.496 2.255 2.479 238,258 +0.18(+7.89%)
Sep 23, 2020 2.401 2.410 2.246 2.298 212,500 -0.07(-2.92%)
Sep 22, 2020 2.453 2.479 2.332 2.367 157,951 -0.06(-2.49%)
Sep 21, 2020 2.514 2.531 2.393 2.427 380,608 -0.15(-5.70%)
Sep 18, 2020 2.557 2.626 2.496 2.574 119,124 +0.03(+1.02%)
Sep 17, 2020 2.522 2.574 2.488 2.548 140,992 +0.00(+0.00%)
Sep 16, 2020 2.600 2.652 2.522 2.548 257,161 -0.07(-2.64%)
Sep 15, 2020 2.635 2.686 2.600 2.617 119,243 -0.02(-0.66%)
Sep 14, 2020 2.643 2.704 2.635 2.635 84,340 +0.01(+0.33%)
Sep 11, 2020 2.686 2.721 2.617 2.626 208,844 -0.07(-2.56%)
Sep 10, 2020 2.756 2.790 2.686 2.695 128,358 -0.04(-1.58%)
Sep 09, 2020 2.851 2.885 2.738 2.738 139,338 -0.12(-4.23%)
Sep 08, 2020 2.825 3.015 2.808 2.859 107,250 -0.06(-2.07%)
Sep 04, 2020 2.885 2.954 2.773 2.920 265,802 +0.04(+1.50%)
Sep 03, 2020 2.928 2.971 2.825 2.876 149,939 -0.05(-1.77%)
Sep 02, 2020 2.963 2.989 2.833 2.928 120,684 -0.04(-1.45%)
Sep 01, 2020 3.015 3.051 2.885 2.971 252,082 +0.03(+1.18%)
Aug 31, 2020 3.179 3.179 2.937 2.937 267,777 -0.18(-5.82%)
Aug 28, 2020 2.876 3.170 2.876 3.118 228,640 +0.24(+8.41%)
Aug 27, 2020 2.937 2.943 2.807 2.876 185,744 -0.08(-2.63%)
Aug 26, 2020 2.954 3.015 2.911 2.954 119,624 -0.01(-0.29%)
Aug 25, 2020 2.859 3.041 2.799 2.963 244,137 +0.10(+3.63%)
Aug 24, 2020 3.058 3.066 2.764 2.859 622,706 -0.21(-6.76%)
Aug 21, 2020 3.032 3.084 3.006 3.066 354,364 +0.02(+0.57%)
Aug 20, 2020 3.023 3.058 2.980 3.049 124,505 +0.02(+0.57%)
Aug 19, 2020 3.006 3.101 2.971 3.032 182,830 +0.01(+0.29%)
Aug 18, 2020 3.066 3.110 2.876 3.023 390,828 -0.07(-2.23%)
Aug 17, 2020 2.851 3.161 2.799 3.092 579,918 +0.25(+8.81%)
Aug 14, 2020 2.807 2.902 2.781 2.842 121,555 +0.03(+0.92%)
Aug 13, 2020 2.807 2.894 2.790 2.816 300,561 -0.01(-0.31%)
Aug 12, 2020 2.868 2.898 2.756 2.825 252,280 -0.03(-1.21%)
Aug 11, 2020 2.937 2.989 2.859 2.859 163,316 -0.08(-2.65%)
Aug 10, 2020 3.049 3.127 2.937 2.937 176,467 -0.10(-3.41%)
Aug 07, 2020 3.110 3.118 2.963 3.041 272,748 -0.06(-1.95%)
Aug 06, 2020 3.084 3.162 3.058 3.101 261,255 -0.02(-0.55%)
Aug 05, 2020 3.291 3.385 3.092 3.118 327,419 -0.14(-4.24%)
Aug 04, 2020 3.663 3.749 3.231 3.257 822,773 -0.17(-5.04%)
Aug 03, 2020 3.118 3.481 3.032 3.429 384,226 +0.27(+8.47%)
Jul 31, 2020 3.231 3.287 3.153 3.162 156,864 -0.06(-1.88%)
Jul 30, 2020 3.386 3.386 3.213 3.222 169,760 -0.20(-5.81%)
Jul 29, 2020 3.481 3.576 3.399 3.421 135,519 -0.03(-1.00%)
Jul 28, 2020 3.507 3.585 3.447 3.455 248,242 -0.07(-1.96%)
Jul 27, 2020 3.317 3.572 3.317 3.524 217,349 +0.23(+7.09%)
Jul 24, 2020 3.308 3.334 3.222 3.291 157,212 -0.02(-0.52%)
Jul 23, 2020 3.162 3.386 3.118 3.308 609,193 +0.16(+5.22%)
Jul 22, 2020 3.084 3.196 3.049 3.144 560,480 +0.08(+2.54%)
Jul 21, 2020 3.136 3.274 3.058 3.066 488,239 -0.03(-0.84%)
Jul 20, 2020 3.153 3.205 3.066 3.092 198,002 -0.06(-1.92%)
Jul 17, 2020 3.213 3.213 3.041 3.153 136,837 +0.04(+1.39%)
Jul 16, 2020 3.110 3.157 3.073 3.110 23,371 -0.00(-0.14%)
Jul 15, 2020 3.136 3.250 3.101 3.114 222,141 +0.05(+1.55%)
Jul 14, 2020 3.101 3.118 3.015 3.066 69,122 -0.05(-1.66%)
Jul 13, 2020 3.084 3.316 3.015 3.118 318,450 +0.09(+2.85%)
Jul 10, 2020 2.989 3.153 2.868 3.032 372,539 +0.06(+2.04%)
Jul 09, 2020 3.153 3.153 2.911 2.971 157,671 -0.20(-6.27%)
Jul 08, 2020 3.222 3.222 3.041 3.170 241,714 -0.05(-1.61%)
Jul 07, 2020 3.352 3.472 3.084 3.222 422,340 -0.39(-10.77%)
Jul 06, 2020 2.600 3.671 2.600 3.611 2,127,488 +1.03(+39.80%)
Jul 02, 2020 2.548 2.652 2.514 2.583 166,473 +0.03(+1.01%)
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.