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

Cresud Sacif ADR (NQ: CRESY )

8.130 -0.230 (-2.76%)
Streaming Delayed Price Updated: 1:17 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 (%)
Nov 29, 2019 4.753 4.844 4.596 4.761 285,478 +0.07(+1.41%)
Nov 27, 2019 4.612 4.811 4.538 4.695 439,207 +0.16(+3.47%)
Nov 26, 2019 4.911 4.927 4.496 4.538 666,617 -0.10(-2.14%)
Nov 25, 2019 4.215 4.637 4.182 4.637 1,315,870 +0.74(+18.90%)
Nov 22, 2019 3.809 3.933 3.776 3.900 209,519 +0.08(+2.17%)
Nov 21, 2019 3.834 3.909 3.710 3.817 376,680 -0.02(-0.43%)
Nov 20, 2019 3.693 3.983 3.693 3.834 282,801 +0.15(+4.05%)
Nov 19, 2019 3.536 3.743 3.495 3.685 142,880 +0.18(+5.20%)
Nov 18, 2019 3.395 3.511 3.362 3.503 119,125 +0.12(+3.42%)
Nov 15, 2019 3.594 3.594 3.362 3.387 301,177 -0.08(-2.39%)
Nov 14, 2019 3.544 3.667 3.470 3.470 170,522 -0.09(-2.56%)
Nov 13, 2019 3.668 3.668 3.503 3.561 172,959 -0.07(-1.83%)
Nov 12, 2019 3.809 3.826 3.602 3.627 192,827 -0.18(-4.78%)
Nov 11, 2019 3.958 3.958 3.735 3.809 221,643 -0.09(-2.34%)
Nov 08, 2019 4.082 4.140 3.892 3.900 157,834 -0.15(-3.68%)
Nov 07, 2019 4.149 4.215 4.049 4.049 167,310 -0.09(-2.20%)
Nov 06, 2019 4.356 4.405 4.116 4.140 163,973 -0.19(-4.40%)
Nov 05, 2019 4.289 4.397 4.256 4.331 124,946 +0.07(+1.75%)
Nov 04, 2019 4.273 4.314 4.223 4.256 141,275 +0.12(+3.01%)
Nov 01, 2019 4.240 4.339 4.082 4.132 360,229 -0.11(-2.54%)
Oct 31, 2019 4.091 4.277 4.091 4.240 274,983 +0.14(+3.43%)
Oct 30, 2019 4.174 4.219 4.033 4.099 237,082 -0.08(-1.98%)
Oct 29, 2019 4.099 4.232 4.033 4.182 122,571 +0.07(+1.61%)
Oct 28, 2019 4.182 4.339 4.091 4.116 183,010 -0.07(-1.58%)
Oct 25, 2019 4.182 4.289 4.149 4.182 166,287 +0.00(+0.00%)
Oct 24, 2019 4.265 4.298 4.149 4.182 91,386 -0.05(-1.17%)
Oct 23, 2019 4.223 4.530 4.149 4.232 214,096 +0.01(+0.20%)
Oct 22, 2019 4.265 4.356 4.182 4.223 179,716 +0.01(+0.20%)
Oct 21, 2019 4.140 4.215 4.124 4.215 581,611 +0.08(+2.00%)
Oct 18, 2019 4.182 4.265 4.124 4.132 166,408 -0.05(-1.19%)
Oct 17, 2019 4.273 4.311 4.165 4.182 143,275 -0.07(-1.56%)
Oct 16, 2019 4.347 4.364 4.174 4.248 162,611 -0.08(-1.91%)
Oct 15, 2019 4.430 4.430 4.331 4.331 185,972 -0.09(-2.06%)
Oct 14, 2019 4.505 4.563 4.414 4.422 51,037 -0.16(-3.44%)
Oct 11, 2019 4.538 4.662 4.538 4.579 62,312 +0.05(+1.10%)
Oct 10, 2019 4.472 4.546 4.405 4.530 84,320 +0.08(+1.86%)
Oct 09, 2019 4.637 4.654 4.430 4.447 206,234 -0.17(-3.59%)
Oct 08, 2019 4.712 4.712 4.596 4.612 75,371 -0.14(-2.96%)
Oct 07, 2019 4.695 4.819 4.687 4.753 379,704 +0.07(+1.59%)
Oct 04, 2019 4.704 4.712 4.621 4.679 155,177 +0.04(+0.89%)
Oct 03, 2019 4.720 4.877 4.612 4.637 225,078 -0.15(-3.11%)
Oct 02, 2019 4.737 4.861 4.629 4.786 98,263 +0.02(+0.35%)
Oct 01, 2019 4.894 4.919 4.641 4.770 85,281 -0.12(-2.54%)
Sep 30, 2019 5.068 5.126 4.886 4.894 118,395 -0.18(-3.59%)
Sep 27, 2019 4.927 5.142 4.820 5.076 212,055 +0.16(+3.20%)
Sep 26, 2019 4.795 4.919 4.795 4.919 87,220 +0.16(+3.30%)
Sep 25, 2019 4.745 4.802 4.629 4.761 108,330 +0.02(+0.35%)
Sep 24, 2019 4.935 5.026 4.728 4.745 61,097 -0.17(-3.54%)
Sep 23, 2019 5.010 5.060 4.853 4.919 134,301 -0.09(-1.82%)
Sep 20, 2019 5.076 5.233 4.985 5.010 56,999 -0.08(-1.63%)
Sep 19, 2019 5.043 5.159 5.026 5.093 82,997 +0.05(+0.99%)
Sep 18, 2019 4.935 5.060 4.927 5.043 97,299 +0.12(+2.35%)
Sep 17, 2019 4.927 4.985 4.902 4.927 140,254 +0.00(+0.00%)
Sep 16, 2019 4.819 5.018 4.819 4.927 146,848 +0.14(+2.94%)
Sep 13, 2019 4.944 5.140 4.770 4.786 117,500 -0.17(-3.51%)
Sep 12, 2019 5.167 5.184 4.869 4.960 128,578 -0.17(-3.39%)
Sep 11, 2019 5.209 5.341 5.060 5.134 369,735 -0.08(-1.59%)
Sep 10, 2019 5.291 5.383 5.142 5.217 184,669 -0.07(-1.25%)
Sep 09, 2019 5.391 5.573 5.258 5.283 189,055 -0.12(-2.15%)
Sep 06, 2019 5.308 5.540 5.275 5.399 329,918 +0.11(+2.03%)
Sep 05, 2019 5.192 5.432 5.159 5.291 237,124 +0.16(+3.06%)
Sep 04, 2019 4.811 5.411 4.811 5.134 374,702 +0.26(+5.26%)
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.