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

Cresud Sacif ADR (NQ: CRESY )

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 3.967 3.967 3.967 476,156 +0.07(+1.91%)
Dec 30, 2020 3.702 4.000 3.685 3.892 476,156 +0.21(+5.62%)
Dec 29, 2020 3.644 3.685 3.478 3.685 252,516 +0.07(+2.06%)
Dec 28, 2020 3.420 3.635 3.312 3.610 344,411 +0.31(+9.55%)
Dec 24, 2020 3.196 3.304 3.196 3.296 74,267 +0.05(+1.53%)
Dec 23, 2020 3.172 3.296 3.172 3.246 247,165 +0.07(+2.35%)
Dec 22, 2020 3.080 3.213 3.072 3.172 136,209 +0.10(+3.23%)
Dec 21, 2020 3.130 3.230 3.072 3.072 236,960 -0.16(-4.87%)
Dec 18, 2020 3.230 3.287 3.188 3.230 128,006 +0.01(+0.26%)
Dec 17, 2020 3.230 3.287 3.188 3.221 186,121 -0.02(-0.51%)
Dec 16, 2020 3.408 3.408 3.238 3.238 141,980 -0.09(-2.74%)
Dec 15, 2020 3.395 3.461 3.313 3.329 335,269 -0.06(-1.71%)
Dec 14, 2020 3.428 3.495 3.387 3.387 138,337 -0.03(-0.97%)
Dec 11, 2020 3.370 3.495 3.370 3.420 163,751 +0.01(+0.24%)
Dec 10, 2020 3.478 3.544 3.374 3.412 324,264 -0.09(-2.60%)
Dec 09, 2020 3.528 3.710 3.486 3.503 354,725 -0.05(-1.40%)
Dec 08, 2020 3.428 3.561 3.428 3.552 214,329 +0.11(+3.12%)
Dec 07, 2020 3.461 3.519 3.445 3.445 276,857 -0.04(-1.19%)
Dec 04, 2020 3.420 3.503 3.395 3.486 338,854 +0.10(+2.93%)
Dec 03, 2020 3.312 3.403 3.312 3.387 188,145 +0.08(+2.51%)
Dec 02, 2020 3.321 3.378 3.180 3.304 220,378 -0.04(-1.24%)
Dec 01, 2020 3.354 3.403 3.312 3.345 163,449 +0.06(+1.76%)
Nov 30, 2020 3.329 3.337 3.238 3.287 119,515 -0.02(-0.50%)
Nov 27, 2020 3.296 3.327 3.279 3.304 63,520 +0.01(+0.25%)
Nov 25, 2020 3.238 3.345 3.180 3.296 65,331 +0.03(+1.02%)
Nov 24, 2020 3.263 3.362 3.147 3.263 502,268 +0.06(+1.81%)
Nov 23, 2020 3.230 3.287 3.180 3.205 83,559 +0.02(+0.78%)
Nov 20, 2020 3.213 3.279 3.180 3.180 47,700 -0.07(-2.04%)
Nov 19, 2020 3.287 3.312 3.246 3.246 33,727 -0.07(-2.00%)
Nov 18, 2020 3.304 3.486 3.188 3.312 338,782 +0.02(+0.50%)
Nov 17, 2020 3.002 3.312 3.002 3.296 84,242 +0.13(+4.19%)
Nov 16, 2020 3.105 3.236 3.064 3.163 89,249 +0.08(+2.69%)
Nov 13, 2020 3.072 3.188 3.014 3.080 107,960 -0.01(-0.27%)
Nov 12, 2020 3.122 3.304 3.056 3.089 203,899 -0.09(-2.86%)
Nov 11, 2020 3.163 3.230 3.080 3.180 153,112 +0.00(+0.00%)
Nov 10, 2020 3.271 3.312 3.155 3.180 161,676 -0.07(-2.29%)
Nov 09, 2020 3.180 3.279 3.072 3.254 289,897 +0.31(+10.39%)
Nov 06, 2020 3.006 3.038 2.924 2.948 68,471 -0.08(-2.73%)
Nov 05, 2020 3.039 3.097 3.006 3.031 76,975 +0.05(+1.67%)
Nov 04, 2020 2.989 3.064 2.948 2.981 37,438 -0.08(-2.70%)
Nov 03, 2020 2.824 3.271 2.824 3.064 359,020 +0.26(+9.14%)
Nov 02, 2020 2.633 2.907 2.633 2.807 263,538 +0.20(+7.62%)
Oct 30, 2020 2.493 2.683 2.468 2.608 122,692 +0.08(+3.28%)
Oct 29, 2020 2.476 2.683 2.426 2.526 285,615 +0.02(+0.66%)
Oct 28, 2020 2.468 2.538 2.319 2.509 84,207 +0.04(+1.68%)
Oct 27, 2020 2.584 2.584 2.426 2.468 73,736 -0.09(-3.56%)
Oct 26, 2020 2.650 2.675 2.534 2.559 81,934 -0.09(-3.44%)
Oct 23, 2020 2.401 2.691 2.401 2.650 255,288 +0.25(+10.35%)
Oct 22, 2020 2.401 2.468 2.393 2.401 72,359 -0.01(-0.34%)
Oct 21, 2020 2.443 2.509 2.401 2.410 69,061 -0.03(-1.36%)
Oct 20, 2020 2.517 2.517 2.435 2.443 93,169 -0.02(-0.67%)
Oct 19, 2020 2.426 2.575 2.393 2.459 160,130 +0.02(+0.68%)
Oct 16, 2020 2.501 2.517 2.368 2.443 221,233 -0.05(-1.99%)
Oct 15, 2020 2.501 2.630 2.439 2.493 156,753 +0.00(+0.00%)
Oct 14, 2020 2.550 2.550 2.493 2.493 32,679 -0.05(-1.95%)
Oct 13, 2020 2.608 2.642 2.517 2.542 128,326 -0.05(-1.92%)
Oct 12, 2020 2.575 2.627 2.509 2.592 64,216 +0.02(+0.64%)
Oct 09, 2020 2.650 2.650 2.526 2.575 109,047 -0.06(-2.20%)
Oct 08, 2020 2.550 2.650 2.515 2.633 63,418 +0.10(+3.92%)
Oct 07, 2020 2.526 2.596 2.476 2.534 161,466 +0.02(+0.66%)
Oct 06, 2020 2.426 2.526 2.426 2.517 156,755 +0.11(+4.47%)
Oct 05, 2020 2.393 2.451 2.377 2.410 72,111 +0.03(+1.39%)
Oct 02, 2020 2.418 2.443 2.327 2.377 96,608 -0.07(-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.