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 UNCHANGED
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, 2022 4.182 4.273 4.116 4.174 150,423 -0.05(-1.18%)
Jun 29, 2022 4.323 4.339 4.140 4.223 156,735 -0.10(-2.30%)
Jun 28, 2022 4.372 4.455 4.207 4.323 86,310 -0.02(-0.38%)
Jun 27, 2022 4.381 4.439 4.298 4.339 186,344 +0.04(+0.96%)
Jun 24, 2022 4.182 4.401 4.182 4.298 179,123 +0.14(+3.28%)
Jun 23, 2022 4.265 4.306 4.033 4.161 232,221 -0.10(-2.24%)
Jun 22, 2022 4.182 4.281 4.091 4.256 119,240 +0.02(+0.39%)
Jun 21, 2022 4.207 4.356 4.165 4.240 192,822 +0.05(+1.19%)
Jun 17, 2022 4.389 4.404 4.124 4.190 218,974 -0.18(-4.17%)
Jun 16, 2022 4.513 4.563 4.330 4.372 237,016 -0.25(-5.38%)
Jun 15, 2022 4.447 4.687 4.347 4.621 191,958 +0.31(+7.31%)
Jun 14, 2022 4.430 4.534 4.227 4.306 220,974 -0.08(-1.89%)
Jun 13, 2022 4.753 4.753 4.323 4.389 359,943 -0.44(-9.09%)
Jun 10, 2022 4.935 5.056 4.811 4.828 216,235 -0.14(-2.83%)
Jun 09, 2022 5.267 5.300 4.944 4.968 209,311 -0.40(-7.41%)
Jun 08, 2022 5.672 5.697 5.300 5.366 184,593 -0.27(-4.85%)
Jun 07, 2022 5.465 5.669 5.258 5.639 148,109 +0.10(+1.79%)
Jun 06, 2022 5.797 5.797 5.474 5.540 209,233 -0.22(-3.88%)
Jun 03, 2022 5.879 5.954 5.664 5.763 87,336 -0.05(-0.85%)
Jun 02, 2022 5.639 5.863 5.606 5.813 93,336 +0.14(+2.48%)
Jun 01, 2022 5.913 5.913 5.614 5.672 130,858 -0.13(-2.28%)
May 31, 2022 6.136 6.174 5.681 5.805 212,404 -0.32(-5.27%)
May 27, 2022 5.970 6.211 5.871 6.128 162,251 +0.22(+3.79%)
May 26, 2022 5.879 6.062 5.797 5.904 178,440 +0.12(+2.00%)
May 25, 2022 5.623 5.821 5.573 5.788 92,413 +0.19(+3.40%)
May 24, 2022 5.581 5.722 5.436 5.598 261,767 +0.08(+1.50%)
May 23, 2022 5.300 5.577 5.184 5.515 160,406 +0.35(+6.73%)
May 20, 2022 5.300 5.399 5.076 5.167 154,053 -0.15(-2.80%)
May 19, 2022 5.383 5.507 5.267 5.316 187,534 -0.08(-1.53%)
May 18, 2022 5.631 5.631 5.383 5.399 220,580 -0.23(-4.12%)
May 17, 2022 5.606 5.797 5.581 5.631 308,324 +0.12(+2.26%)
May 16, 2022 5.308 5.747 5.308 5.507 275,746 +0.24(+4.56%)
May 13, 2022 5.018 5.333 4.993 5.267 239,258 +0.23(+4.61%)
May 12, 2022 5.026 5.192 4.902 5.035 233,896 -0.09(-1.78%)
May 11, 2022 5.134 5.457 5.026 5.126 405,002 -0.01(-0.16%)
May 10, 2022 5.060 5.159 4.882 5.134 363,231 +0.10(+1.97%)
May 09, 2022 5.424 5.424 5.002 5.035 549,088 -0.49(-8.85%)
May 06, 2022 5.714 5.763 5.432 5.523 392,549 -0.26(-4.58%)
May 05, 2022 6.045 6.139 5.714 5.788 231,535 -0.32(-5.28%)
May 04, 2022 6.128 6.211 5.805 6.111 259,995 -0.03(-0.54%)
May 03, 2022 6.028 6.334 6.024 6.144 165,451 +0.07(+1.23%)
May 02, 2022 6.575 6.575 5.921 6.070 362,331 -0.43(-6.62%)
Apr 29, 2022 6.857 6.923 6.459 6.500 135,409 -0.31(-4.50%)
Apr 28, 2022 6.765 6.890 6.550 6.807 111,064 +0.14(+2.11%)
Apr 27, 2022 6.608 6.782 6.459 6.666 176,866 +0.09(+1.39%)
Apr 26, 2022 6.799 7.577 6.542 6.575 297,744 -0.14(-2.10%)
Apr 25, 2022 6.641 6.799 6.459 6.716 333,043 -0.19(-2.76%)
Apr 22, 2022 7.312 7.502 6.865 6.906 297,680 -0.41(-5.55%)
Apr 21, 2022 8.032 8.106 7.246 7.312 457,210 -0.72(-8.97%)
Apr 20, 2022 7.859 8.066 7.386 8.032 539,089 +0.47(+6.24%)
Apr 19, 2022 7.825 8.115 7.403 7.560 504,461 -0.27(-3.49%)
Apr 18, 2022 7.776 8.078 7.709 7.834 442,495 +0.17(+2.27%)
Apr 14, 2022 7.370 7.737 7.146 7.660 403,942 +0.22(+3.01%)
Apr 13, 2022 6.972 7.453 6.848 7.436 415,210 +0.64(+9.38%)
Apr 12, 2022 6.848 6.989 6.779 6.799 132,544 +0.01(+0.12%)
Apr 11, 2022 7.039 7.188 6.683 6.790 298,961 -0.17(-2.38%)
Apr 08, 2022 6.625 7.039 6.625 6.956 267,653 +0.38(+5.79%)
Apr 07, 2022 6.476 6.583 6.320 6.575 88,248 +0.11(+1.66%)
Apr 06, 2022 6.616 6.629 6.260 6.467 133,958 -0.03(-0.51%)
Apr 05, 2022 6.641 6.866 6.492 6.500 150,027 -0.22(-3.21%)
Apr 04, 2022 6.840 7.039 6.683 6.716 175,134 -0.22(-3.22%)
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.