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 (%)
Jun 30, 2023 7.006 7.210 6.888 7.070 175,659 -0.06(-0.90%)
Jun 29, 2023 7.051 7.253 7.006 7.134 190,747 -0.04(-0.51%)
Jun 28, 2023 7.381 8.002 7.216 7.170 333,388 -0.21(-2.85%)
Jun 27, 2023 7.737 7.856 7.353 7.381 230,331 -0.34(-4.38%)
Jun 26, 2023 7.655 7.984 7.545 7.719 250,243 +0.10(+1.32%)
Jun 23, 2023 7.573 7.856 7.326 7.618 231,203 +0.00(+0.00%)
Jun 22, 2023 7.682 7.763 7.408 7.618 220,415 -0.11(-1.42%)
Jun 21, 2023 7.600 8.771 7.371 7.728 668,178 +0.13(+1.68%)
Jun 20, 2023 7.033 7.746 6.978 7.600 604,491 +0.76(+11.10%)
Jun 16, 2023 6.649 6.914 6.498 6.841 292,604 +0.26(+3.89%)
Jun 15, 2023 6.448 6.704 6.429 6.585 141,137 +1.44(+28.01%)
May 08, 2023 5.161 5.224 5.085 5.144 260,805 +0.02(+0.33%)
May 05, 2023 5.000 5.228 4.907 5.127 154,166 +0.18(+3.59%)
May 04, 2023 4.958 5.017 4.746 4.949 259,364 -0.05(-1.02%)
May 03, 2023 5.085 5.186 4.932 5.000 222,937 -0.03(-0.51%)
May 02, 2023 5.144 5.144 5.000 5.025 137,636 -0.12(-2.30%)
May 01, 2023 5.364 5.364 5.102 5.144 45,172 -0.08(-1.46%)
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%)
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.