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 (%)
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%)
Jul 01, 2020 2.557 2.626 2.505 2.557 201,230 +0.00(+0.00%)
Jun 30, 2020 2.661 2.684 2.483 2.557 361,222 -0.10(-3.58%)
Jun 29, 2020 2.738 2.781 2.643 2.652 231,629 -0.07(-2.54%)
Jun 26, 2020 2.859 2.859 2.678 2.721 132,322 -0.10(-3.67%)
Jun 25, 2020 2.730 2.894 2.609 2.825 388,917 +0.15(+5.48%)
Jun 24, 2020 2.738 2.825 2.622 2.678 167,514 -0.10(-3.43%)
Jun 23, 2020 2.764 2.928 2.730 2.773 262,968 +0.03(+0.94%)
Jun 22, 2020 2.885 2.915 2.679 2.747 131,180 -0.11(-3.93%)
Jun 19, 2020 2.764 2.876 2.712 2.859 727,366 +0.10(+3.76%)
Jun 18, 2020 2.971 3.006 2.756 2.756 294,566 -0.24(-8.07%)
Jun 17, 2020 3.015 3.084 2.894 2.997 177,493 -0.03(-0.86%)
Jun 16, 2020 3.369 3.369 2.963 3.023 351,509 +0.08(+2.64%)
Jun 15, 2020 3.058 3.118 2.902 2.946 142,308 -0.16(-5.28%)
Jun 12, 2020 3.196 3.274 3.041 3.110 310,256 +0.01(+0.28%)
Jun 11, 2020 3.179 3.265 3.084 3.101 212,638 -0.29(-8.65%)
Jun 10, 2020 3.524 3.559 3.282 3.395 256,801 -0.16(-4.61%)
Jun 09, 2020 3.619 3.732 3.490 3.559 133,413 -0.15(-3.96%)
Jun 08, 2020 3.533 3.723 3.455 3.706 350,406 +0.23(+6.72%)
Jun 05, 2020 3.490 3.625 3.455 3.472 201,319 +0.09(+2.55%)
Jun 04, 2020 3.386 3.464 3.334 3.386 228,328 -0.03(-0.76%)
Jun 03, 2020 3.282 3.438 3.162 3.412 222,068 +0.22(+7.05%)
Jun 02, 2020 3.015 3.226 2.989 3.187 175,214 +0.21(+6.96%)
Jun 01, 2020 2.686 3.006 2.686 2.980 253,779 +0.21(+7.48%)
May 29, 2020 3.006 3.006 2.712 2.773 874,275 -0.20(-6.69%)
May 28, 2020 3.118 3.118 2.902 2.971 186,295 -0.14(-4.44%)
May 27, 2020 3.110 3.156 2.971 3.110 245,489 +0.08(+2.56%)
May 26, 2020 3.075 3.282 3.032 3.032 151,299 +0.00(+0.00%)
May 22, 2020 3.032 3.117 2.885 3.032 217,874 -0.01(-0.28%)
May 21, 2020 3.066 3.155 2.946 3.041 221,368 -0.04(-1.40%)
May 20, 2020 3.015 3.166 2.946 3.084 122,158 +0.07(+2.29%)
May 19, 2020 2.980 3.136 2.911 3.015 125,589 +0.03(+1.16%)
May 18, 2020 2.894 3.058 2.851 2.980 284,517 +0.20(+7.14%)
May 15, 2020 2.764 2.889 2.704 2.781 287,913 +0.02(+0.63%)
May 14, 2020 2.876 2.920 2.695 2.764 331,024 -0.16(-5.60%)
May 13, 2020 3.265 3.265 2.885 2.928 320,381 -0.29(-8.87%)
May 12, 2020 2.954 3.274 2.920 3.213 375,661 +0.25(+8.45%)
May 11, 2020 2.756 2.980 2.609 2.963 217,953 +0.19(+6.85%)
May 08, 2020 2.609 2.792 2.522 2.773 219,379 +0.24(+9.56%)
May 07, 2020 2.462 2.652 2.445 2.531 299,460 +0.10(+3.90%)
May 06, 2020 2.548 2.583 2.427 2.436 313,030 -0.11(-4.41%)
May 05, 2020 2.686 2.781 2.488 2.548 260,499 -0.10(-3.91%)
May 04, 2020 2.496 2.678 2.479 2.652 183,901 +0.10(+4.07%)
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.