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

Cresud Sacif ADR (NQ: CRESY )

8.210 -0.150 (-1.79%)
Streaming Delayed Price Updated: 3:06 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 (%)
May 31, 2022 6.108 6.145 5.654 5.778 213,388 -0.32(-5.27%)
May 27, 2022 5.943 6.182 5.844 6.100 163,003 +0.22(+3.79%)
May 26, 2022 5.852 6.034 5.770 5.877 179,267 +0.12(+2.00%)
May 25, 2022 5.597 5.795 5.547 5.762 92,841 +0.19(+3.40%)
May 24, 2022 5.556 5.696 5.411 5.572 262,979 +0.08(+1.50%)
May 23, 2022 5.275 5.551 5.160 5.490 161,149 +0.35(+6.73%)
May 20, 2022 5.275 5.374 5.053 5.143 154,766 -0.15(-2.80%)
May 19, 2022 5.358 5.481 5.242 5.292 188,402 -0.08(-1.53%)
May 18, 2022 5.605 5.605 5.358 5.374 221,601 -0.23(-4.12%)
May 17, 2022 5.580 5.770 5.556 5.605 309,751 +0.12(+2.26%)
May 16, 2022 5.284 5.720 5.284 5.481 277,023 +0.24(+4.56%)
May 13, 2022 4.995 5.308 4.970 5.242 240,366 +0.23(+4.61%)
May 12, 2022 5.003 5.168 4.880 5.012 234,979 -0.09(-1.78%)
May 11, 2022 5.110 5.432 5.003 5.102 406,877 -0.01(-0.16%)
May 10, 2022 5.036 5.135 4.860 5.110 364,913 +0.10(+1.97%)
May 09, 2022 5.399 5.399 4.979 5.012 551,630 -0.49(-8.85%)
May 06, 2022 5.687 5.737 5.407 5.498 394,367 -0.26(-4.58%)
May 05, 2022 6.017 6.111 5.687 5.762 232,607 -0.32(-5.28%)
May 04, 2022 6.100 6.182 5.778 6.083 261,199 -0.03(-0.54%)
May 03, 2022 6.001 6.305 5.997 6.116 166,217 +0.07(+1.23%)
May 02, 2022 6.545 6.545 5.894 6.042 364,009 -0.43(-6.62%)
Apr 29, 2022 6.825 6.891 6.429 6.471 136,036 -0.30(-4.50%)
Apr 28, 2022 6.734 6.858 6.520 6.775 111,579 +0.14(+2.11%)
Apr 27, 2022 6.578 6.751 6.429 6.635 177,685 +0.09(+1.39%)
Apr 26, 2022 6.767 7.542 6.512 6.545 299,122 -0.14(-2.10%)
Apr 25, 2022 6.611 6.767 6.429 6.685 334,585 -0.19(-2.76%)
Apr 22, 2022 7.278 7.468 6.833 6.874 299,058 -0.40(-5.55%)
Apr 21, 2022 7.995 8.068 7.213 7.278 459,326 -0.72(-8.97%)
Apr 20, 2022 7.822 8.028 7.352 7.995 541,585 +0.47(+6.24%)
Apr 19, 2022 7.789 8.078 7.369 7.526 506,796 -0.27(-3.49%)
Apr 18, 2022 7.740 8.041 7.674 7.798 444,544 +0.17(+2.27%)
Apr 14, 2022 7.336 7.701 7.114 7.624 405,812 +0.22(+3.01%)
Apr 13, 2022 6.940 7.418 6.817 7.402 417,133 +0.63(+9.38%)
Apr 12, 2022 6.817 6.957 6.748 6.767 133,158 +0.01(+0.12%)
Apr 11, 2022 7.006 7.155 6.652 6.759 300,345 -0.16(-2.38%)
Apr 08, 2022 6.594 7.006 6.594 6.924 268,892 +0.38(+5.79%)
Apr 07, 2022 6.446 6.553 6.291 6.545 88,656 +0.11(+1.66%)
Apr 06, 2022 6.586 6.598 6.231 6.438 134,578 -0.03(-0.51%)
Apr 05, 2022 6.611 6.834 6.462 6.471 150,721 -0.21(-3.21%)
Apr 04, 2022 6.808 7.006 6.652 6.685 175,945 -0.22(-3.22%)
Apr 01, 2022 6.726 6.973 6.718 6.907 138,279 +0.15(+2.20%)
Mar 31, 2022 6.668 6.882 6.668 6.759 127,036 +0.10(+1.49%)
Mar 30, 2022 6.528 6.718 6.503 6.660 85,695 +0.12(+1.76%)
Mar 29, 2022 6.693 6.899 6.388 6.545 326,454 -0.37(-5.36%)
Mar 28, 2022 7.080 7.080 6.742 6.916 183,833 -0.07(-1.06%)
Mar 25, 2022 7.023 7.245 6.545 6.990 405,257 +0.04(+0.59%)
Mar 24, 2022 6.388 6.992 6.339 6.949 430,393 +0.64(+10.20%)
Mar 23, 2022 6.479 6.497 6.256 6.306 203,017 -0.04(-0.65%)
Mar 22, 2022 6.462 6.553 6.207 6.347 216,712 -0.21(-3.14%)
Mar 21, 2022 6.388 6.686 6.388 6.553 216,619 +0.16(+2.45%)
Mar 18, 2022 6.413 6.495 6.300 6.396 230,977 +0.10(+1.57%)
Mar 17, 2022 5.894 6.330 5.836 6.297 297,663 +0.40(+6.85%)
Mar 16, 2022 5.935 6.091 5.704 5.894 229,190 +0.04(+0.70%)
Mar 15, 2022 6.042 6.067 5.799 5.852 219,673 -0.19(-3.14%)
Mar 14, 2022 6.462 6.462 5.968 6.042 294,032 -0.41(-6.39%)
Mar 11, 2022 6.594 6.759 6.347 6.454 242,932 -0.14(-2.13%)
Mar 10, 2022 5.984 6.635 5.909 6.594 380,633 +0.60(+10.04%)
Mar 09, 2022 6.174 6.339 5.869 5.992 307,262 -0.08(-1.36%)
Mar 08, 2022 6.635 6.775 6.025 6.075 706,988 -0.52(-7.88%)
Mar 07, 2022 7.748 7.748 6.438 6.594 1,352,111 -0.54(-7.62%)
Mar 04, 2022 6.141 7.146 6.108 7.138 1,241,114 +1.11(+18.47%)
Mar 03, 2022 5.622 6.025 5.626 6.025 521,354 +0.47(+8.46%)
Mar 02, 2022 5.556 5.638 5.341 5.556 237,136 +0.07(+1.20%)
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.