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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.210 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 4.886 4.977 4.720 4.952 497,515 +0.06(+1.18%)
Jun 29, 2021 4.803 4.927 4.679 4.894 244,908 +0.07(+1.55%)
Jun 28, 2021 5.060 5.086 4.803 4.819 250,221 -0.22(-4.28%)
Jun 25, 2021 5.200 5.283 4.968 5.035 198,255 -0.16(-3.03%)
Jun 24, 2021 5.209 5.316 5.167 5.192 79,072 +0.01(+0.16%)
Jun 23, 2021 5.151 5.258 5.084 5.184 105,521 +0.05(+0.97%)
Jun 22, 2021 5.200 5.209 4.993 5.134 181,973 -0.02(-0.32%)
Jun 21, 2021 5.250 5.258 5.093 5.151 133,509 -0.03(-0.64%)
Jun 18, 2021 5.225 5.283 5.142 5.184 137,376 -0.12(-2.34%)
Jun 17, 2021 5.648 5.664 5.250 5.308 400,353 -0.40(-6.97%)
Jun 16, 2021 5.739 5.826 5.623 5.705 129,305 -0.04(-0.72%)
Jun 15, 2021 5.937 5.983 5.614 5.747 188,603 -0.17(-2.80%)
Jun 14, 2021 5.879 5.962 5.838 5.913 132,072 +0.07(+1.13%)
Jun 11, 2021 5.954 5.962 5.739 5.846 149,747 -0.09(-1.53%)
Jun 10, 2021 5.995 6.169 5.846 5.937 161,398 -0.06(-0.97%)
Jun 09, 2021 5.813 6.086 5.813 5.995 292,475 +0.20(+3.43%)
Jun 08, 2021 6.045 6.045 5.722 5.797 323,324 -0.24(-3.98%)
Jun 07, 2021 5.664 6.037 5.652 6.037 336,807 +0.41(+7.36%)
Jun 04, 2021 5.838 5.871 5.490 5.623 236,716 -0.13(-2.30%)
Jun 03, 2021 5.532 5.830 5.482 5.755 426,083 +0.26(+4.67%)
Jun 02, 2021 5.366 5.540 5.300 5.498 283,185 +0.19(+3.59%)
Jun 01, 2021 5.258 5.441 5.192 5.308 255,941 +0.10(+1.91%)
May 28, 2021 5.192 5.366 5.176 5.209 99,539 +0.04(+0.80%)
May 27, 2021 5.316 5.316 5.093 5.167 202,484 -0.12(-2.35%)
May 26, 2021 5.126 5.374 5.051 5.291 300,561 +0.22(+4.24%)
May 25, 2021 5.416 5.457 4.993 5.076 290,607 -0.29(-5.40%)
May 24, 2021 5.523 5.623 5.233 5.366 198,204 -0.10(-1.82%)
May 21, 2021 5.788 5.797 5.391 5.465 272,157 -0.25(-4.35%)
May 20, 2021 5.532 5.772 5.532 5.714 283,789 +0.18(+3.29%)
May 19, 2021 6.041 6.041 5.457 5.532 303,195 -0.29(-4.98%)
May 18, 2021 6.153 6.252 5.797 5.821 374,930 -0.31(-5.00%)
May 17, 2021 5.648 6.211 5.614 6.128 639,444 +0.58(+10.45%)
May 14, 2021 5.217 5.614 5.209 5.548 241,044 +0.37(+7.20%)
May 13, 2021 5.242 5.316 5.051 5.176 179,927 -0.02(-0.48%)
May 12, 2021 5.341 5.399 5.176 5.200 263,922 -0.22(-4.12%)
May 11, 2021 5.465 5.672 5.366 5.424 380,086 -0.12(-2.09%)
May 10, 2021 5.300 5.639 5.300 5.540 588,113 +0.28(+5.35%)
May 07, 2021 5.267 5.590 5.176 5.258 710,753 +0.25(+4.96%)
May 06, 2021 4.770 5.068 4.670 5.010 919,571 +0.29(+6.23%)
May 05, 2021 4.704 4.778 4.637 4.716 368,565 -0.00(-0.09%)
May 04, 2021 4.579 4.720 4.455 4.720 250,868 +0.10(+2.15%)
May 03, 2021 4.704 4.753 4.579 4.621 213,715 -0.04(-0.89%)
Apr 30, 2021 4.513 4.687 4.491 4.662 129,938 +0.08(+1.81%)
Apr 29, 2021 4.720 4.720 4.538 4.579 219,938 -0.09(-1.95%)
Apr 28, 2021 4.687 4.803 4.588 4.670 103,505 +0.02(+0.36%)
Apr 27, 2021 4.720 4.861 4.637 4.654 289,437 -0.05(-1.06%)
Apr 26, 2021 4.571 4.720 4.571 4.704 193,188 +0.15(+3.27%)
Apr 23, 2021 4.521 4.621 4.480 4.554 71,852 +0.06(+1.29%)
Apr 22, 2021 4.588 4.637 4.397 4.496 119,463 -0.08(-1.81%)
Apr 21, 2021 4.505 4.596 4.447 4.579 111,777 +0.07(+1.47%)
Apr 20, 2021 4.712 4.712 4.439 4.513 158,907 -0.17(-3.71%)
Apr 19, 2021 4.720 4.753 4.637 4.687 110,174 -0.02(-0.53%)
Apr 16, 2021 4.695 4.753 4.629 4.712 114,843 -0.01(-0.18%)
Apr 15, 2021 4.679 4.861 4.596 4.720 181,745 +0.07(+1.60%)
Apr 14, 2021 4.737 4.915 4.604 4.646 130,833 -0.08(-1.75%)
Apr 13, 2021 4.919 5.093 4.687 4.728 470,793 -0.17(-3.55%)
Apr 12, 2021 4.927 5.035 4.828 4.902 374,845 +0.04(+0.85%)
Apr 09, 2021 4.778 5.043 4.761 4.861 355,399 +0.14(+2.98%)
Apr 08, 2021 4.720 4.795 4.670 4.720 159,807 +0.07(+1.60%)
Apr 07, 2021 4.761 4.915 4.621 4.646 250,942 -0.08(-1.75%)
Apr 06, 2021 4.588 4.827 4.588 4.728 304,544 +0.14(+3.07%)
Apr 05, 2021 4.546 4.670 4.472 4.588 241,344 +0.07(+1.47%)
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.