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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 4.556 4.624 4.434 4.530 186,537 -0.03(-0.57%)
Mar 30, 2021 4.591 4.712 4.513 4.556 271,436 +0.06(+1.35%)
Mar 29, 2021 4.443 4.634 4.400 4.495 504,288 +0.30(+7.25%)
Mar 26, 2021 4.027 4.343 4.027 4.191 191,633 +0.16(+4.09%)
Mar 25, 2021 3.948 4.061 3.862 4.027 99,527 +0.07(+1.75%)
Mar 24, 2021 4.122 4.174 3.948 3.957 177,235 -0.16(-3.80%)
Mar 23, 2021 4.209 4.356 4.070 4.113 175,135 -0.08(-1.86%)
Mar 22, 2021 4.122 4.209 4.035 4.191 125,603 +0.07(+1.68%)
Mar 19, 2021 4.044 4.157 4.005 4.122 64,300 +0.08(+1.93%)
Mar 18, 2021 4.261 4.313 4.009 4.044 151,595 -0.20(-4.70%)
Mar 17, 2021 4.296 4.330 4.209 4.244 249,927 -0.10(-2.40%)
Mar 16, 2021 4.487 4.625 4.278 4.348 265,645 -0.09(-1.96%)
Mar 15, 2021 4.287 4.582 4.209 4.434 677,483 +0.18(+4.29%)
Mar 12, 2021 4.226 4.287 4.183 4.252 120,304 +0.03(+0.62%)
Mar 11, 2021 4.113 4.287 4.035 4.226 241,508 +0.15(+3.62%)
Mar 10, 2021 4.079 4.139 3.992 4.079 148,675 +0.07(+1.73%)
Mar 09, 2021 3.966 4.096 3.853 4.009 215,155 +0.19(+5.00%)
Mar 08, 2021 3.671 4.131 3.471 3.818 728,447 -0.05(-1.35%)
Mar 05, 2021 4.105 4.148 3.766 3.870 218,713 -0.08(-1.98%)
Mar 04, 2021 4.027 4.094 3.732 3.948 614,907 -0.11(-2.78%)
Mar 03, 2021 4.209 4.278 4.009 4.061 542,592 -0.13(-3.11%)
Mar 02, 2021 4.330 4.330 4.165 4.191 336,222 -0.13(-3.01%)
Mar 01, 2021 4.443 4.487 4.209 4.322 333,605 -0.08(-1.78%)
Feb 26, 2021 4.452 4.547 4.183 4.400 394,560 -0.17(-3.80%)
Feb 25, 2021 4.643 4.773 4.469 4.573 338,503 -0.09(-1.86%)
Feb 24, 2021 4.695 4.747 4.491 4.660 353,241 +0.17(+3.87%)
Feb 23, 2021 4.400 4.521 4.233 4.487 291,940 +0.05(+1.17%)
Feb 22, 2021 4.530 4.651 4.391 4.434 337,800 -0.10(-2.11%)
Feb 19, 2021 4.703 4.746 4.521 4.530 191,979 -0.10(-2.25%)
Feb 18, 2021 5.077 5.111 4.608 4.634 475,367 -0.47(-9.18%)
Feb 17, 2021 4.990 5.137 4.816 5.103 378,776 -0.02(-0.34%)
Feb 16, 2021 4.981 5.198 4.773 5.120 483,939 +0.34(+7.08%)
Feb 12, 2021 4.565 4.808 4.330 4.782 528,923 +0.32(+7.20%)
Feb 11, 2021 4.703 4.825 4.382 4.460 575,117 -0.27(-5.69%)
Feb 10, 2021 4.764 4.912 4.547 4.730 305,445 -0.02(-0.37%)
Feb 09, 2021 4.738 4.773 4.556 4.747 238,669 +0.04(+0.92%)
Feb 08, 2021 4.443 4.825 4.443 4.703 414,601 +0.28(+6.27%)
Feb 05, 2021 4.712 4.756 4.400 4.426 167,780 -0.13(-2.86%)
Feb 04, 2021 4.643 4.738 4.469 4.556 121,211 -0.06(-1.32%)
Feb 03, 2021 4.469 4.738 4.461 4.617 162,295 +0.16(+3.50%)
Feb 02, 2021 4.513 4.608 4.408 4.460 202,956 -0.04(-0.96%)
Feb 01, 2021 4.330 4.521 4.191 4.504 228,136 +0.32(+7.68%)
Jan 29, 2021 4.343 4.343 4.148 4.183 244,987 +0.01(+0.21%)
Jan 28, 2021 4.382 4.521 4.174 4.174 438,575 -0.16(-3.61%)
Jan 27, 2021 4.721 4.773 4.252 4.330 477,406 -0.37(-7.93%)
Jan 26, 2021 4.504 4.730 4.495 4.703 175,752 +0.24(+5.45%)
Jan 25, 2021 4.582 4.730 4.382 4.460 369,426 -0.15(-3.20%)
Jan 22, 2021 4.617 4.669 4.478 4.608 257,086 -0.05(-1.12%)
Jan 21, 2021 5.059 5.059 4.599 4.660 492,543 -0.34(-6.77%)
Jan 20, 2021 5.597 5.623 4.981 4.999 721,046 -0.55(-9.86%)
Jan 19, 2021 5.311 5.623 5.285 5.545 618,044 +0.48(+9.42%)
Jan 15, 2021 4.834 5.120 4.660 5.068 346,623 +0.28(+5.80%)
Jan 14, 2021 4.686 4.842 4.651 4.790 208,913 +0.15(+3.18%)
Jan 13, 2021 4.773 4.808 4.556 4.643 331,095 -0.11(-2.37%)
Jan 12, 2021 4.339 4.816 4.296 4.756 1,179,544 +0.53(+12.53%)
Jan 11, 2021 4.018 4.226 3.957 4.226 321,002 +0.16(+3.84%)
Jan 08, 2021 4.139 4.157 3.992 4.070 125,144 -0.07(-1.68%)
Jan 07, 2021 4.079 4.157 3.992 4.139 231,699 +0.23(+5.77%)
Jan 06, 2021 4.070 4.178 3.879 3.914 207,698 -0.14(-3.43%)
Jan 05, 2021 3.801 4.061 3.740 4.053 280,161 +0.23(+6.14%)
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.