Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 08, 2023 5.176 5.239 5.099 5.159 260,049 +0.02(+0.33%)
May 05, 2023 5.015 5.244 4.921 5.142 153,719 +0.18(+3.59%)
May 04, 2023 4.972 5.031 4.760 4.964 258,612 -0.05(-1.02%)
May 03, 2023 5.099 5.201 4.947 5.015 222,291 -0.03(-0.51%)
May 02, 2023 5.159 5.159 5.015 5.040 137,237 -0.12(-2.30%)
May 01, 2023 5.379 5.379 5.116 5.159 45,041 -0.08(-1.46%)
Apr 28, 2023 5.227 5.350 5.184 5.235 154,137 -0.03(-0.64%)
Apr 27, 2023 5.396 5.413 5.227 5.269 67,433 -0.07(-1.27%)
Apr 26, 2023 5.379 5.456 5.261 5.337 120,946 -0.03(-0.63%)
Apr 25, 2023 5.447 5.498 5.312 5.371 66,872 -0.08(-1.40%)
Apr 24, 2023 5.303 5.532 5.303 5.447 108,817 +0.10(+1.90%)
Apr 21, 2023 5.439 5.439 5.286 5.345 48,974 -0.03(-0.63%)
Apr 20, 2023 5.413 5.450 5.312 5.379 133,271 +0.00(+0.08%)
Apr 19, 2023 5.702 5.702 5.320 5.375 218,225 -0.24(-4.31%)
Apr 18, 2023 5.855 5.898 5.566 5.617 220,574 -0.25(-4.34%)
Apr 17, 2023 5.973 6.024 5.761 5.872 98,698 -0.08(-1.28%)
Apr 14, 2023 5.905 5.990 5.778 5.948 117,674 +0.08(+1.30%)
Apr 13, 2023 5.770 5.982 5.753 5.872 190,407 +0.14(+2.37%)
Apr 12, 2023 5.549 5.914 5.498 5.736 200,176 +0.21(+3.84%)
Apr 11, 2023 5.447 5.667 5.371 5.524 99,498 +0.05(+0.93%)
Apr 10, 2023 5.303 5.490 5.286 5.473 64,483 +0.17(+3.20%)
Apr 06, 2023 5.405 5.405 5.244 5.303 39,399 -0.06(-1.11%)
Apr 05, 2023 5.481 5.515 5.261 5.362 193,611 -0.17(-2.99%)
Apr 04, 2023 5.566 5.617 5.413 5.528 113,075 -0.01(-0.23%)
Apr 03, 2023 5.413 5.575 5.269 5.541 170,621 +0.14(+2.51%)
Mar 31, 2023 5.464 5.472 5.362 5.405 91,629 +0.03(+0.47%)
Mar 30, 2023 5.507 5.507 5.312 5.379 49,091 -0.03(-0.63%)
Mar 29, 2023 5.379 5.499 5.379 5.413 96,779 +0.06(+1.03%)
Mar 28, 2023 5.362 5.507 5.261 5.358 141,515 +0.06(+1.20%)
Mar 27, 2023 5.116 5.388 5.099 5.295 91,422 +0.21(+4.17%)
Mar 24, 2023 5.116 5.193 5.023 5.082 65,910 -0.02(-0.33%)
Mar 23, 2023 5.303 5.324 5.006 5.099 164,030 -0.13(-2.44%)
Mar 22, 2023 5.524 5.552 5.227 5.227 107,570 -0.29(-5.23%)
Mar 21, 2023 5.659 5.719 5.498 5.515 144,800 -0.01(-0.15%)
Mar 20, 2023 5.371 5.541 5.371 5.524 90,984 +0.11(+2.04%)
Mar 17, 2023 5.481 5.522 5.328 5.413 84,058 -0.09(-1.70%)
Mar 16, 2023 5.490 5.625 5.303 5.507 189,824 +0.08(+1.41%)
Mar 15, 2023 5.566 5.566 5.284 5.430 198,393 -0.22(-3.90%)
Mar 14, 2023 5.625 5.852 5.583 5.651 104,330 +0.08(+1.37%)
Mar 13, 2023 5.600 5.676 5.484 5.575 192,183 -0.18(-3.10%)
Mar 10, 2023 5.990 6.016 5.693 5.753 197,167 -0.30(-4.91%)
Mar 09, 2023 6.406 6.525 5.939 6.050 209,428 -0.42(-6.43%)
Mar 08, 2023 6.525 6.608 6.364 6.465 139,376 +0.03(+0.53%)
Mar 07, 2023 6.559 6.695 6.372 6.432 176,860 -0.05(-0.79%)
Mar 06, 2023 6.330 6.703 6.270 6.482 175,972 +0.14(+2.14%)
Mar 03, 2023 6.270 6.447 6.228 6.347 266,955 +0.14(+2.33%)
Mar 02, 2023 6.661 6.661 6.177 6.202 334,326 -0.44(-6.64%)
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.