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 (%)
Dec 31, 2020 4.157 4.157 4.157 454,363 +0.08(+1.91%)
Dec 30, 2020 3.879 4.191 3.862 4.079 454,363 +0.22(+5.62%)
Dec 29, 2020 3.818 3.862 3.645 3.862 240,959 +0.08(+2.06%)
Dec 28, 2020 3.584 3.810 3.471 3.784 328,648 +0.33(+9.55%)
Dec 24, 2020 3.350 3.463 3.350 3.454 70,868 +0.05(+1.53%)
Dec 23, 2020 3.324 3.454 3.324 3.402 235,853 +0.08(+2.35%)
Dec 22, 2020 3.228 3.367 3.220 3.324 129,975 +0.10(+3.23%)
Dec 21, 2020 3.280 3.384 3.220 3.220 226,115 -0.16(-4.87%)
Dec 18, 2020 3.384 3.445 3.341 3.384 122,147 +0.01(+0.26%)
Dec 17, 2020 3.384 3.445 3.341 3.376 177,603 -0.02(-0.51%)
Dec 16, 2020 3.571 3.571 3.393 3.393 135,482 -0.10(-2.74%)
Dec 15, 2020 3.558 3.627 3.472 3.489 319,925 -0.06(-1.71%)
Dec 14, 2020 3.593 3.662 3.549 3.549 132,006 -0.03(-0.97%)
Dec 11, 2020 3.532 3.662 3.532 3.584 156,257 +0.01(+0.24%)
Dec 10, 2020 3.645 3.714 3.536 3.575 309,423 -0.10(-2.60%)
Dec 09, 2020 3.697 3.888 3.653 3.671 338,490 -0.05(-1.40%)
Dec 08, 2020 3.593 3.732 3.593 3.723 204,520 +0.11(+3.12%)
Dec 07, 2020 3.627 3.688 3.610 3.610 264,186 -0.04(-1.19%)
Dec 04, 2020 3.584 3.671 3.558 3.653 323,346 +0.10(+2.93%)
Dec 03, 2020 3.471 3.567 3.471 3.549 179,534 +0.09(+2.51%)
Dec 02, 2020 3.480 3.541 3.332 3.463 210,292 -0.04(-1.24%)
Dec 01, 2020 3.515 3.567 3.471 3.506 155,969 +0.06(+1.76%)
Nov 30, 2020 3.489 3.497 3.393 3.445 114,045 -0.02(-0.50%)
Nov 27, 2020 3.454 3.486 3.436 3.463 60,613 +0.01(+0.25%)
Nov 25, 2020 3.393 3.506 3.333 3.454 62,341 +0.03(+1.02%)
Nov 24, 2020 3.419 3.523 3.298 3.419 479,280 +0.06(+1.81%)
Nov 23, 2020 3.384 3.445 3.332 3.358 79,734 +0.03(+0.78%)
Nov 20, 2020 3.367 3.436 3.332 3.332 45,517 -0.07(-2.04%)
Nov 19, 2020 3.445 3.471 3.402 3.402 32,183 -0.07(-2.00%)
Nov 18, 2020 3.463 3.653 3.341 3.471 323,277 +0.02(+0.50%)
Nov 17, 2020 3.146 3.471 3.146 3.454 80,387 +0.14(+4.19%)
Nov 16, 2020 3.254 3.391 3.211 3.315 85,164 +0.09(+2.69%)
Nov 13, 2020 3.220 3.341 3.159 3.228 103,019 -0.01(-0.27%)
Nov 12, 2020 3.272 3.463 3.202 3.237 194,567 -0.10(-2.86%)
Nov 11, 2020 3.315 3.384 3.228 3.332 146,105 +0.00(+0.00%)
Nov 10, 2020 3.428 3.471 3.306 3.332 154,277 -0.08(-2.29%)
Nov 09, 2020 3.332 3.436 3.220 3.410 276,629 +0.32(+10.39%)
Nov 06, 2020 3.150 3.184 3.064 3.089 65,337 -0.09(-2.73%)
Nov 05, 2020 3.185 3.246 3.150 3.176 73,452 +0.05(+1.67%)
Nov 04, 2020 3.133 3.211 3.089 3.124 35,724 -0.09(-2.70%)
Nov 03, 2020 2.959 3.428 2.959 3.211 342,589 +0.27(+9.14%)
Nov 02, 2020 2.760 3.046 2.760 2.942 251,477 +0.21(+7.62%)
Oct 30, 2020 2.612 2.812 2.586 2.734 117,077 +0.09(+3.28%)
Oct 29, 2020 2.595 2.812 2.543 2.647 272,543 +0.02(+0.66%)
Oct 28, 2020 2.586 2.660 2.430 2.629 80,353 +0.04(+1.68%)
Oct 27, 2020 2.708 2.708 2.543 2.586 70,361 -0.10(-3.56%)
Oct 26, 2020 2.777 2.803 2.655 2.682 78,185 -0.10(-3.44%)
Oct 23, 2020 2.517 2.820 2.517 2.777 243,604 +0.26(+10.34%)
Oct 22, 2020 2.517 2.586 2.507 2.517 69,048 -0.01(-0.34%)
Oct 21, 2020 2.560 2.629 2.517 2.525 65,901 -0.03(-1.36%)
Oct 20, 2020 2.638 2.638 2.551 2.560 88,905 -0.02(-0.67%)
Oct 19, 2020 2.543 2.699 2.508 2.577 152,801 +0.02(+0.68%)
Oct 16, 2020 2.621 2.638 2.482 2.560 211,108 -0.05(-1.99%)
Oct 15, 2020 2.621 2.756 2.556 2.612 149,579 +0.00(+0.00%)
Oct 14, 2020 2.673 2.673 2.612 2.612 31,183 -0.05(-1.95%)
Oct 13, 2020 2.734 2.768 2.638 2.664 122,453 -0.05(-1.92%)
Oct 12, 2020 2.699 2.753 2.630 2.716 61,277 +0.02(+0.64%)
Oct 09, 2020 2.777 2.777 2.647 2.699 104,056 -0.06(-2.20%)
Oct 08, 2020 2.673 2.777 2.636 2.760 60,516 +0.10(+3.92%)
Oct 07, 2020 2.647 2.721 2.595 2.655 154,076 +0.02(+0.66%)
Oct 06, 2020 2.543 2.647 2.543 2.638 149,581 +0.11(+4.47%)
Oct 05, 2020 2.508 2.569 2.491 2.525 68,810 +0.03(+1.39%)
Oct 02, 2020 2.534 2.560 2.439 2.491 92,187 -0.08(-3.04%)
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.