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

Cresud Sacif ADR (NQ: CRESY )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2022 5.146 5.198 4.990 5.198 61,090 +0.10(+2.04%)
Nov 29, 2022 5.077 5.155 4.920 5.094 105,628 +0.08(+1.56%)
Nov 28, 2022 4.946 5.094 4.929 5.016 100,247 +0.10(+2.12%)
Nov 25, 2022 4.816 5.025 4.816 4.912 98,291 +0.13(+2.72%)
Nov 23, 2022 4.547 4.851 4.547 4.782 108,448 +0.23(+5.15%)
Nov 22, 2022 4.495 4.599 4.404 4.547 184,574 +0.26(+6.07%)
Nov 21, 2022 4.521 4.521 4.252 4.287 85,123 -0.17(-3.89%)
Nov 18, 2022 4.521 4.550 4.382 4.460 71,010 +0.03(+0.59%)
Nov 17, 2022 4.356 4.513 4.296 4.434 109,088 -0.03(-0.78%)
Nov 16, 2022 4.521 4.677 4.426 4.469 97,947 -0.10(-2.09%)
Nov 15, 2022 4.834 4.847 4.556 4.565 92,455 -0.23(-4.88%)
Nov 14, 2022 4.565 4.894 4.561 4.799 120,350 +0.23(+5.13%)
Nov 11, 2022 4.460 4.764 4.417 4.565 94,003 +0.11(+2.53%)
Nov 10, 2022 4.669 4.669 4.278 4.452 178,718 -0.03(-0.58%)
Nov 09, 2022 4.946 4.946 4.270 4.478 253,161 -0.52(-10.42%)
Nov 08, 2022 4.946 4.999 4.860 4.999 48,300 +0.10(+1.95%)
Nov 07, 2022 4.990 5.033 4.856 4.903 91,712 -0.02(-0.35%)
Nov 04, 2022 4.808 4.958 4.790 4.920 107,639 +0.27(+5.78%)
Nov 03, 2022 4.521 4.764 4.513 4.651 66,398 +0.10(+2.29%)
Nov 02, 2022 4.756 4.894 4.547 4.547 55,781 -0.18(-3.85%)
Nov 01, 2022 4.712 4.791 4.556 4.730 121,985 +0.13(+2.83%)
Oct 31, 2022 4.556 4.691 4.539 4.599 68,038 +0.08(+1.73%)
Oct 28, 2022 4.495 4.582 4.443 4.521 58,870 +0.02(+0.39%)
Oct 27, 2022 4.521 4.608 4.356 4.504 179,407 -0.14(-2.99%)
Oct 26, 2022 4.643 4.712 4.573 4.643 72,265 +0.04(+0.94%)
Oct 25, 2022 4.487 4.617 4.461 4.599 75,118 +0.16(+3.72%)
Oct 24, 2022 4.539 4.547 4.426 4.434 67,154 -0.12(-2.67%)
Oct 21, 2022 4.391 4.669 4.382 4.556 65,784 +0.13(+2.94%)
Oct 20, 2022 4.469 4.647 4.386 4.426 59,609 -0.06(-1.35%)
Oct 19, 2022 4.625 4.634 4.478 4.487 65,051 -0.16(-3.54%)
Oct 18, 2022 4.808 4.816 4.591 4.651 53,042 -0.03(-0.74%)
Oct 17, 2022 4.608 4.816 4.566 4.686 136,918 +0.16(+3.65%)
Oct 14, 2022 4.721 4.721 4.434 4.521 67,572 -0.10(-2.25%)
Oct 13, 2022 4.356 4.756 4.348 4.625 87,588 +0.04(+0.95%)
Oct 12, 2022 4.634 4.634 4.356 4.582 130,021 +0.01(+0.19%)
Oct 11, 2022 4.816 4.816 4.495 4.573 113,130 -0.16(-3.48%)
Oct 10, 2022 4.591 4.799 4.573 4.738 60,293 +0.16(+3.61%)
Oct 07, 2022 4.721 4.816 4.530 4.573 56,622 -0.16(-3.48%)
Oct 06, 2022 4.825 4.920 4.712 4.738 70,600 -0.10(-1.97%)
Oct 05, 2022 4.864 4.933 4.756 4.834 53,670 -0.09(-1.76%)
Oct 04, 2022 5.033 5.166 4.912 4.920 107,746 -0.03(-0.70%)
Oct 03, 2022 4.764 5.051 4.730 4.955 175,343 +0.21(+4.39%)
Sep 30, 2022 4.721 4.899 4.417 4.747 238,353 +0.02(+0.37%)
Sep 29, 2022 4.686 4.790 4.582 4.730 62,634 -0.09(-1.80%)
Sep 28, 2022 4.747 4.868 4.556 4.816 139,265 +0.12(+2.59%)
Sep 27, 2022 4.634 4.903 4.625 4.695 117,834 +0.07(+1.50%)
Sep 26, 2022 4.660 4.825 4.582 4.625 107,226 -0.11(-2.38%)
Sep 23, 2022 4.860 4.860 4.634 4.738 186,912 -0.27(-5.37%)
Sep 22, 2022 4.964 5.120 4.920 5.007 103,985 +0.08(+1.58%)
Sep 21, 2022 5.207 5.207 4.894 4.929 217,756 -0.20(-3.89%)
Sep 20, 2022 5.198 5.294 4.958 5.129 130,780 -0.16(-2.96%)
Sep 19, 2022 4.920 5.302 4.920 5.285 193,543 +0.28(+5.55%)
Sep 16, 2022 4.999 5.294 4.912 5.007 192,069 -0.10(-2.04%)
Sep 15, 2022 5.337 5.467 4.999 5.111 227,346 -0.39(-7.10%)
Sep 14, 2022 5.294 5.537 5.294 5.502 94,564 +0.16(+2.92%)
Sep 13, 2022 5.675 5.693 5.302 5.346 131,125 -0.33(-5.81%)
Sep 12, 2022 5.858 5.989 5.623 5.675 111,408 -0.11(-1.95%)
Sep 09, 2022 5.458 5.788 5.424 5.788 157,943 +0.41(+7.58%)
Sep 08, 2022 5.615 5.641 5.369 5.380 84,068 -0.22(-3.88%)
Sep 07, 2022 5.424 5.615 5.363 5.597 165,918 +0.11(+2.06%)
Sep 06, 2022 5.372 5.641 5.346 5.484 117,009 +0.16(+2.93%)
Sep 02, 2022 5.467 5.580 5.311 5.328 72,949 -0.09(-1.60%)
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.