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

Cresud Sacif ADR (NQ: CRESY )

7.300 +0.190 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 7.180 7.300 7.130 7.300 118,511 +0.19(+2.67%)
Aug 05, 2024 6.840 7.260 6.560 7.110 235,832 -0.25(-3.40%)
Aug 02, 2024 7.380 7.500 7.340 7.360 299,673 -0.20(-2.65%)
Aug 01, 2024 7.730 7.840 7.520 7.560 159,635 -0.12(-1.56%)
Jul 31, 2024 7.520 7.810 7.520 7.680 222,614 +0.19(+2.54%)
Jul 30, 2024 7.560 7.640 7.460 7.490 216,320 -0.08(-1.06%)
Jul 29, 2024 7.700 7.740 7.545 7.570 126,099 -0.10(-1.30%)
Jul 26, 2024 7.730 7.768 7.610 7.670 188,822 +0.03(+0.39%)
Jul 25, 2024 7.780 7.830 7.460 7.640 211,050 -0.05(-0.65%)
Jul 24, 2024 7.970 7.980 7.690 7.690 89,590 -0.29(-3.63%)
Jul 23, 2024 7.900 8.010 7.850 7.980 106,601 +0.07(+0.88%)
Jul 22, 2024 7.970 8.000 7.820 7.910 80,028 +0.01(+0.13%)
Jul 19, 2024 7.810 8.160 7.800 7.900 155,757 +0.17(+2.20%)
Jul 18, 2024 8.020 8.070 7.680 7.730 193,999 -0.28(-3.50%)
Jul 17, 2024 8.040 8.120 7.840 8.010 164,544 -0.04(-0.50%)
Jul 16, 2024 8.040 8.060 7.830 8.050 181,819 +0.11(+1.39%)
Jul 15, 2024 8.150 8.290 7.830 7.940 197,884 -0.31(-3.76%)
Jul 12, 2024 8.380 8.450 8.220 8.250 65,381 -0.09(-1.08%)
Jul 11, 2024 8.400 8.490 8.240 8.340 171,929 +0.07(+0.85%)
Jul 10, 2024 7.810 8.290 7.780 8.270 233,595 +0.06(+0.73%)
Jul 09, 2024 8.170 8.320 8.070 8.210 118,744 +0.06(+0.67%)
Jul 08, 2024 8.180 8.200 8.020 8.155 112,669 +0.05(+0.68%)
Jul 05, 2024 8.090 8.140 7.920 8.100 104,149 +0.05(+0.62%)
Jul 03, 2024 7.920 8.210 7.920 8.050 107,712 +0.13(+1.64%)
Jul 02, 2024 7.910 8.030 7.830 7.920 146,212 +0.00(+0.00%)
Jul 01, 2024 8.550 8.550 7.830 7.920 203,825 -0.30(-3.65%)
Jun 28, 2024 8.490 8.490 8.140 8.220 83,498 -0.15(-1.79%)
Jun 27, 2024 8.190 8.370 8.140 8.370 127,731 +0.28(+3.46%)
Jun 26, 2024 8.030 8.240 7.880 8.090 171,716 +0.10(+1.31%)
Jun 25, 2024 7.990 8.130 7.970 7.985 126,721 +0.10(+1.27%)
Jun 24, 2024 7.800 7.955 7.750 7.885 188,974 -0.04(-0.57%)
Jun 21, 2024 7.910 7.975 7.800 7.930 180,447 -0.05(-0.63%)
Jun 20, 2024 8.040 8.209 7.920 7.980 141,596 -0.18(-2.21%)
Jun 18, 2024 8.160 8.280 8.101 8.160 197,303 -0.02(-0.24%)
Jun 17, 2024 8.330 8.440 8.160 8.180 77,354 -0.18(-2.15%)
Jun 14, 2024 8.440 8.530 8.300 8.360 124,761 -0.13(-1.53%)
Jun 13, 2024 8.400 8.650 8.300 8.490 237,549 +0.20(+2.41%)
Jun 12, 2024 8.310 8.400 8.200 8.290 125,053 +0.14(+1.72%)
Jun 11, 2024 8.170 8.270 7.950 8.150 150,569 -0.03(-0.37%)
Jun 10, 2024 7.980 8.240 7.960 8.180 267,845 +0.20(+2.54%)
Jun 07, 2024 8.149 8.254 7.800 7.977 257,412 -0.20(-2.45%)
Jun 06, 2024 8.349 8.435 7.958 8.177 239,956 -0.10(-1.15%)
Jun 05, 2024 8.445 8.712 8.216 8.273 273,729 -0.17(-2.03%)
Jun 04, 2024 9.093 9.093 8.397 8.445 278,013 -0.70(-7.62%)
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.