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

Cresud Sacif ADR (NQ: CRESY )

8.803 +0.073 (+0.84%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2020 2.712 2.712 2.436 2.548 288,029 -0.19(-6.94%)
Apr 30, 2020 2.738 2.781 2.635 2.738 187,860 -0.01(-0.31%)
Apr 29, 2020 2.643 2.855 2.643 2.747 348,397 +0.13(+4.95%)
Apr 28, 2020 2.643 2.656 2.540 2.617 342,122 +0.04(+1.68%)
Apr 27, 2020 2.540 2.652 2.506 2.574 238,249 +0.07(+2.76%)
Apr 24, 2020 2.582 2.583 2.436 2.505 97,244 -0.05(-2.03%)
Apr 23, 2020 2.574 2.643 2.479 2.557 105,774 +0.05(+2.07%)
Apr 22, 2020 2.583 2.661 2.479 2.505 145,797 -0.03(-1.02%)
Apr 21, 2020 2.643 2.721 2.505 2.531 212,799 -0.07(-2.66%)
Apr 20, 2020 2.661 2.851 2.600 2.600 321,021 -0.17(-6.23%)
Apr 17, 2020 2.851 3.066 2.747 2.773 104,769 -0.02(-0.62%)
Apr 16, 2020 2.712 2.868 2.583 2.790 140,368 +0.08(+2.87%)
Apr 15, 2020 2.816 2.851 2.635 2.712 159,634 -0.14(-4.85%)
Apr 14, 2020 3.041 3.153 2.833 2.851 100,710 +0.00(+0.00%)
Apr 13, 2020 2.989 2.991 2.825 2.851 112,230 -0.10(-3.51%)
Apr 09, 2020 2.937 3.170 2.816 2.954 223,662 +0.11(+3.95%)
Apr 08, 2020 2.781 2.920 2.781 2.842 133,117 +0.08(+2.81%)
Apr 07, 2020 2.764 2.876 2.643 2.764 286,612 +0.10(+3.90%)
Apr 06, 2020 2.764 2.920 2.626 2.661 141,980 -0.03(-1.28%)
Apr 03, 2020 2.790 2.801 2.574 2.695 251,562 -0.08(-2.80%)
Apr 02, 2020 2.911 2.928 2.686 2.773 144,703 -0.13(-4.46%)
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.