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 -0.180 (-2.15%)
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 (%)
Apr 28, 2023 5.212 5.334 5.169 5.220 154,585 -0.03(-0.64%)
Apr 27, 2023 5.381 5.398 5.212 5.254 67,629 -0.07(-1.27%)
Apr 26, 2023 5.364 5.440 5.245 5.322 121,297 -0.03(-0.63%)
Apr 25, 2023 5.431 5.482 5.296 5.355 67,066 -0.08(-1.40%)
Apr 24, 2023 5.288 5.516 5.288 5.431 109,133 +0.10(+1.90%)
Apr 21, 2023 5.423 5.423 5.271 5.330 49,116 -0.03(-0.63%)
Apr 20, 2023 5.398 5.434 5.296 5.364 133,658 +0.00(+0.08%)
Apr 19, 2023 5.685 5.685 5.305 5.360 218,859 -0.24(-4.31%)
Apr 18, 2023 5.838 5.881 5.550 5.601 221,215 -0.25(-4.34%)
Apr 17, 2023 5.956 6.007 5.745 5.854 98,985 -0.08(-1.28%)
Apr 14, 2023 5.888 5.973 5.761 5.931 118,016 +0.08(+1.30%)
Apr 13, 2023 5.753 5.964 5.736 5.854 190,961 +0.14(+2.37%)
Apr 12, 2023 5.533 5.897 5.482 5.719 200,758 +0.21(+3.84%)
Apr 11, 2023 5.431 5.651 5.355 5.508 99,787 +0.05(+0.93%)
Apr 10, 2023 5.288 5.474 5.271 5.457 64,670 +0.17(+3.20%)
Apr 06, 2023 5.389 5.389 5.229 5.288 39,514 -0.06(-1.11%)
Apr 05, 2023 5.465 5.499 5.245 5.347 194,173 -0.16(-2.99%)
Apr 04, 2023 5.550 5.601 5.398 5.512 113,404 -0.01(-0.23%)
Apr 03, 2023 5.398 5.558 5.254 5.525 171,117 +0.14(+2.51%)
Mar 31, 2023 5.448 5.456 5.347 5.389 91,895 +0.03(+0.47%)
Mar 30, 2023 5.491 5.491 5.296 5.364 49,233 -0.03(-0.63%)
Mar 29, 2023 5.364 5.483 5.364 5.398 97,060 +0.05(+1.03%)
Mar 28, 2023 5.347 5.491 5.245 5.343 141,927 +0.06(+1.20%)
Mar 27, 2023 5.102 5.372 5.085 5.279 91,688 +0.21(+4.17%)
Mar 24, 2023 5.102 5.178 5.008 5.068 66,101 -0.02(-0.33%)
Mar 23, 2023 5.288 5.309 4.992 5.085 164,506 -0.13(-2.43%)
Mar 22, 2023 5.508 5.536 5.212 5.212 107,883 -0.29(-5.23%)
Mar 21, 2023 5.643 5.702 5.482 5.499 145,221 -0.01(-0.15%)
Mar 20, 2023 5.355 5.525 5.355 5.508 91,248 +0.11(+2.04%)
Mar 17, 2023 5.465 5.506 5.313 5.398 84,302 -0.09(-1.69%)
Mar 16, 2023 5.474 5.609 5.288 5.491 190,375 +0.08(+1.41%)
Mar 15, 2023 5.550 5.550 5.269 5.415 198,970 -0.22(-3.90%)
Mar 14, 2023 5.609 5.835 5.567 5.635 104,633 +0.08(+1.37%)
Mar 13, 2023 5.584 5.660 5.468 5.558 192,742 -0.18(-3.10%)
Mar 10, 2023 5.973 5.998 5.677 5.736 197,740 -0.30(-4.91%)
Mar 09, 2023 6.388 6.506 5.922 6.032 210,037 -0.41(-6.43%)
Mar 08, 2023 6.506 6.589 6.345 6.447 139,781 +0.03(+0.53%)
Mar 07, 2023 6.540 6.675 6.354 6.413 177,373 -0.05(-0.79%)
Mar 06, 2023 6.311 6.684 6.252 6.464 176,483 +0.14(+2.14%)
Mar 03, 2023 6.252 6.428 6.210 6.328 267,731 +0.14(+2.33%)
Mar 02, 2023 6.641 6.641 6.159 6.184 335,298 -0.44(-6.64%)
Mar 01, 2023 6.514 6.684 6.497 6.624 202,441 +0.16(+2.49%)
Feb 28, 2023 6.624 6.734 6.421 6.464 204,121 -0.08(-1.16%)
Feb 27, 2023 6.168 6.717 6.168 6.540 351,630 +0.36(+5.89%)
Feb 24, 2023 6.100 6.311 6.091 6.176 152,934 +0.01(+0.14%)
Feb 23, 2023 6.066 6.337 5.897 6.168 377,832 +0.27(+4.59%)
Feb 22, 2023 5.787 5.981 5.770 5.897 82,342 +0.16(+2.80%)
Feb 21, 2023 5.812 5.901 5.702 5.736 63,242 -0.06(-1.02%)
Feb 17, 2023 5.706 6.006 5.706 5.795 133,625 -0.08(-1.44%)
Feb 16, 2023 5.871 5.905 5.708 5.880 111,779 +0.04(+0.72%)
Feb 15, 2023 5.948 6.024 5.821 5.838 147,363 -0.11(-1.85%)
Feb 14, 2023 5.778 6.049 5.778 5.948 279,766 +0.18(+3.08%)
Feb 13, 2023 5.372 5.804 5.372 5.770 241,600 +0.48(+9.12%)
Feb 10, 2023 5.178 5.372 4.958 5.288 232,652 +0.11(+2.12%)
Feb 09, 2023 5.474 5.499 5.169 5.178 224,998 -0.32(-5.85%)
Feb 08, 2023 5.440 5.609 5.322 5.499 66,531 +0.00(+0.00%)
Feb 07, 2023 5.406 5.516 5.364 5.499 91,006 +0.07(+1.25%)
Feb 06, 2023 5.541 5.609 5.313 5.431 94,826 -0.11(-1.98%)
Feb 03, 2023 5.728 5.787 5.541 5.541 92,686 -0.23(-3.96%)
Feb 02, 2023 5.990 6.024 5.668 5.770 133,666 -0.14(-2.43%)
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.