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

Cresud Sacif ADR (NQ: CRESY )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2020 3.942 4.024 3.892 4.000 477,971 -0.02(-0.62%)
Feb 27, 2020 4.049 4.149 4.016 4.024 333,802 -0.10(-2.41%)
Feb 26, 2020 4.149 4.273 4.033 4.124 274,744 -0.02(-0.40%)
Feb 25, 2020 4.198 4.256 4.099 4.140 318,262 -0.03(-0.79%)
Feb 24, 2020 4.256 4.306 4.116 4.174 576,915 -0.02(-0.59%)
Feb 21, 2020 4.207 4.240 4.099 4.198 124,021 +0.00(+0.00%)
Feb 20, 2020 4.041 4.298 4.024 4.198 247,215 +0.17(+4.11%)
Feb 19, 2020 4.041 4.140 4.000 4.033 179,230 +0.00(+0.00%)
Feb 18, 2020 3.975 4.082 3.942 4.033 193,150 +0.07(+1.67%)
Feb 14, 2020 4.091 4.157 3.950 3.967 212,418 -0.07(-1.84%)
Feb 13, 2020 4.140 4.207 3.983 4.041 237,203 -0.12(-2.79%)
Feb 12, 2020 4.099 4.223 4.099 4.157 224,353 +0.03(+0.80%)
Feb 11, 2020 4.306 4.306 4.049 4.124 284,787 -0.13(-3.11%)
Feb 10, 2020 4.215 4.314 4.215 4.256 134,665 +0.05(+1.18%)
Feb 07, 2020 4.107 4.331 4.107 4.207 257,945 +0.09(+2.21%)
Feb 06, 2020 4.306 4.372 4.116 4.116 565,530 -0.19(-4.42%)
Feb 05, 2020 4.472 4.505 4.289 4.306 282,384 -0.16(-3.53%)
Feb 04, 2020 4.803 4.846 4.447 4.463 333,153 -0.26(-5.44%)
Feb 03, 2020 4.679 4.778 4.654 4.720 277,969 +0.07(+1.42%)
Jan 31, 2020 4.720 4.720 4.563 4.654 252,269 -0.09(-1.92%)
Jan 30, 2020 4.861 4.894 4.646 4.745 299,160 -0.16(-3.21%)
Jan 29, 2020 5.010 5.035 4.853 4.902 214,363 -0.07(-1.33%)
Jan 28, 2020 4.836 5.023 4.836 4.968 243,454 +0.16(+3.27%)
Jan 27, 2020 5.026 5.026 4.571 4.811 446,337 -0.22(-4.28%)
Jan 24, 2020 4.977 5.093 4.960 5.026 124,262 +0.02(+0.50%)
Jan 23, 2020 5.084 5.134 4.927 5.002 134,196 -0.07(-1.31%)
Jan 22, 2020 5.010 5.109 4.886 5.068 288,167 +0.08(+1.66%)
Jan 21, 2020 5.101 5.159 4.968 4.985 221,365 -0.11(-2.11%)
Jan 17, 2020 5.159 5.209 5.068 5.093 164,717 -0.02(-0.49%)
Jan 16, 2020 5.134 5.283 5.118 5.118 202,281 +0.03(+0.65%)
Jan 15, 2020 5.084 5.250 4.985 5.084 199,426 +0.03(+0.66%)
Jan 14, 2020 5.316 5.316 5.051 5.051 173,030 -0.28(-5.28%)
Jan 13, 2020 5.258 5.482 5.084 5.333 246,277 +0.10(+1.90%)
Jan 10, 2020 5.217 5.291 5.027 5.233 266,760 +0.05(+0.96%)
Jan 09, 2020 5.300 5.300 5.118 5.184 256,914 -0.12(-2.19%)
Jan 08, 2020 5.540 5.590 5.291 5.300 218,593 -0.25(-4.48%)
Jan 07, 2020 5.457 5.590 5.407 5.548 189,978 +0.09(+1.67%)
Jan 06, 2020 5.383 5.478 5.316 5.457 268,493 +0.06(+1.07%)
Jan 03, 2020 5.523 5.606 5.349 5.399 310,596 -0.24(-4.26%)
Jan 02, 2020 5.821 5.882 5.581 5.639 335,012 -0.19(-3.27%)
Dec 31, 2019 5.937 6.095 5.797 5.830 159,766 -0.12(-2.09%)
Dec 30, 2019 6.086 6.118 5.722 5.954 478,549 -0.12(-2.04%)
Dec 27, 2019 6.459 6.459 5.929 6.078 618,053 -0.26(-4.18%)
Dec 26, 2019 6.178 6.393 6.128 6.343 553,275 +0.23(+3.79%)
Dec 24, 2019 5.987 6.277 5.954 6.111 480,144 +0.18(+3.07%)
Dec 23, 2019 5.962 6.128 5.797 5.929 856,684 +0.21(+3.62%)
Dec 20, 2019 5.358 5.755 5.341 5.722 751,011 +0.41(+7.63%)
Dec 19, 2019 5.134 5.341 5.076 5.316 532,340 +0.19(+3.72%)
Dec 18, 2019 4.761 5.239 4.687 5.126 589,025 +0.37(+7.84%)
Dec 17, 2019 4.803 4.819 4.646 4.753 265,910 -0.03(-0.69%)
Dec 16, 2019 4.695 4.816 4.579 4.786 335,186 +0.09(+1.94%)
Dec 13, 2019 4.356 4.761 4.347 4.695 406,360 +0.36(+8.21%)
Dec 12, 2019 4.447 4.447 4.331 4.339 354,110 -0.12(-2.78%)
Dec 11, 2019 4.347 4.463 4.323 4.463 261,833 +0.13(+3.06%)
Dec 10, 2019 4.513 4.530 4.306 4.331 222,338 -0.18(-4.04%)
Dec 09, 2019 4.745 4.844 4.496 4.513 513,546 -0.12(-2.50%)
Dec 06, 2019 4.604 4.712 4.588 4.629 234,517 +0.03(+0.72%)
Dec 05, 2019 4.720 4.729 4.588 4.596 164,636 -0.14(-2.97%)
Dec 04, 2019 4.488 4.761 4.397 4.737 217,060 +0.27(+6.12%)
Dec 03, 2019 4.604 4.637 4.430 4.463 275,343 -0.13(-2.88%)
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.