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, 2022 6.988 7.212 6.988 7.083 121,222 +0.10(+1.49%)
Mar 30, 2022 6.841 7.040 6.815 6.980 81,773 +0.12(+1.76%)
Mar 29, 2022 7.014 7.230 6.694 6.859 311,514 -0.39(-5.36%)
Mar 28, 2022 7.420 7.420 7.066 7.247 175,420 -0.08(-1.06%)
Mar 25, 2022 7.360 7.593 6.859 7.325 386,709 +0.04(+0.59%)
Mar 24, 2022 6.694 7.328 6.643 7.282 410,695 +0.67(+10.20%)
Mar 23, 2022 6.789 6.809 6.556 6.608 193,726 -0.04(-0.65%)
Mar 22, 2022 6.772 6.867 6.504 6.651 206,794 -0.22(-3.14%)
Mar 21, 2022 6.694 7.007 6.694 6.867 206,705 +0.16(+2.45%)
Mar 18, 2022 6.720 6.807 6.603 6.703 220,406 +0.10(+1.57%)
Mar 17, 2022 6.176 6.634 6.116 6.599 284,040 +0.42(+6.85%)
Mar 16, 2022 6.219 6.383 5.978 6.176 218,700 +0.04(+0.70%)
Mar 15, 2022 6.332 6.358 6.077 6.133 209,620 -0.20(-3.14%)
Mar 14, 2022 6.772 6.772 6.254 6.332 280,575 -0.43(-6.39%)
Mar 11, 2022 6.910 7.083 6.651 6.764 231,813 -0.15(-2.13%)
Mar 10, 2022 6.271 6.954 6.193 6.910 363,213 +0.63(+10.04%)
Mar 09, 2022 6.470 6.643 6.150 6.280 293,199 -0.09(-1.36%)
Mar 08, 2022 6.954 7.100 6.314 6.366 674,631 -0.54(-7.88%)
Mar 07, 2022 8.120 8.120 6.747 6.910 1,290,229 -0.57(-7.62%)
Mar 04, 2022 6.435 7.489 6.401 7.481 1,184,312 +1.17(+18.47%)
Mar 03, 2022 5.891 6.314 5.895 6.314 497,493 +0.49(+8.46%)
Mar 02, 2022 5.822 5.908 5.597 5.822 226,283 +0.07(+1.20%)
Mar 01, 2022 5.675 5.900 5.494 5.753 185,325 +0.11(+1.99%)
Feb 28, 2022 5.675 5.831 5.485 5.641 233,443 +0.11(+2.03%)
Feb 25, 2022 5.286 5.641 5.390 5.528 282,802 +0.29(+5.44%)
Feb 24, 2022 5.001 5.330 4.794 5.243 183,377 +0.20(+3.94%)
Feb 23, 2022 5.243 5.269 5.010 5.045 96,038 -0.14(-2.67%)
Feb 22, 2022 4.967 5.347 4.785 5.183 385,983 +0.20(+3.99%)
Feb 18, 2022 4.984 0 -0.07(-1.37%)
Feb 17, 2022 5.010 5.096 4.932 5.053 153,961 +0.01(+0.17%)
Feb 16, 2022 4.932 5.053 4.855 5.045 94,690 +0.11(+2.28%)
Feb 15, 2022 4.915 4.932 4.803 4.932 71,347 +0.10(+2.15%)
Feb 14, 2022 4.708 4.872 4.526 4.829 76,525 +0.09(+1.82%)
Feb 11, 2022 4.924 4.924 4.656 4.742 88,346 -0.03(-0.54%)
Feb 10, 2022 4.518 4.967 4.511 4.768 242,970 +0.05(+1.10%)
Feb 09, 2022 4.595 4.811 4.509 4.716 147,216 +0.14(+3.02%)
Feb 08, 2022 4.578 4.595 4.379 4.578 189,478 -0.01(-0.19%)
Feb 07, 2022 4.431 4.604 4.336 4.587 120,200 +0.19(+4.32%)
Feb 04, 2022 4.215 4.440 4.215 4.397 66,262 +0.02(+0.39%)
Feb 03, 2022 4.388 4.440 4.274 4.379 70,405 -0.01(-0.20%)
Feb 02, 2022 4.345 4.440 4.315 4.388 40,255 -0.01(-0.20%)
Feb 01, 2022 4.388 4.449 4.319 4.397 67,576 +0.01(+0.20%)
Jan 31, 2022 4.371 4.431 4.388 136,517 +0.03(+0.79%)
Jan 28, 2022 4.181 4.379 4.155 4.354 124,425 +0.22(+5.22%)
Jan 27, 2022 4.224 4.284 3.948 4.138 184,666 -0.09(-2.04%)
Jan 26, 2022 4.241 4.345 4.103 4.224 113,679 -0.04(-1.01%)
Jan 25, 2022 4.276 4.336 4.034 4.267 69,193 +0.08(+1.86%)
Jan 24, 2022 4.086 4.224 3.939 4.189 281,406 +0.02(+0.41%)
Jan 21, 2022 4.302 4.302 4.077 4.172 166,320 -0.15(-3.40%)
Jan 20, 2022 4.319 4.431 4.224 4.319 129,763 +0.03(+0.60%)
Jan 19, 2022 4.302 4.310 4.198 4.293 115,603 +0.03(+0.81%)
Jan 18, 2022 4.181 4.293 4.146 4.259 162,111 -0.04(-1.00%)
Jan 14, 2022 4.302 0 +0.12(+2.89%)
Jan 13, 2022 4.233 4.371 4.152 4.181 94,952 -0.04(-1.02%)
Jan 12, 2022 4.146 4.233 4.105 4.224 68,148 +0.12(+2.95%)
Jan 11, 2022 4.060 4.129 4.025 4.103 53,148 +0.05(+1.28%)
Jan 10, 2022 4.008 4.060 3.948 4.051 63,610 +0.04(+1.08%)
Jan 07, 2022 3.948 4.086 3.948 4.008 33,315 +0.03(+0.87%)
Jan 06, 2022 4.155 4.164 3.939 3.973 54,736 -0.02(-0.43%)
Jan 05, 2022 4.233 4.233 3.991 3.991 84,837 -0.22(-5.13%)
Jan 04, 2022 4.138 4.233 4.112 4.207 55,319 +0.11(+2.74%)
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.