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 (%)
Apr 26, 2024 9.230 9.360 9.160 9.230 126,373 +0.05(+0.54%)
Apr 25, 2024 9.060 9.220 8.960 9.180 78,274 +0.04(+0.44%)
Apr 24, 2024 9.430 9.550 9.100 9.140 81,054 -0.37(-3.89%)
Apr 23, 2024 9.610 9.740 9.370 9.510 228,677 -0.10(-1.04%)
Apr 22, 2024 9.160 9.710 9.100 9.610 219,980 +0.44(+4.80%)
Apr 19, 2024 8.780 9.180 8.755 9.170 158,767 +0.39(+4.44%)
Apr 18, 2024 8.750 8.890 8.720 8.780 96,520 +0.05(+0.57%)
Apr 17, 2024 8.780 8.920 8.550 8.730 159,011 -0.04(-0.46%)
Apr 16, 2024 8.910 8.910 8.620 8.770 217,628 -0.19(-2.12%)
Apr 15, 2024 9.450 9.470 8.920 8.960 212,960 -0.39(-4.17%)
Apr 12, 2024 9.680 9.720 9.310 9.350 214,034 -0.30(-3.11%)
Apr 11, 2024 9.590 9.740 9.410 9.650 96,769 +0.07(+0.73%)
Apr 10, 2024 9.620 9.620 9.225 9.580 199,967 -0.19(-1.94%)
Apr 09, 2024 9.700 10.13 9.678 9.770 307,707 +0.08(+0.83%)
Apr 08, 2024 9.890 9.989 9.630 9.690 450,826 +0.09(+0.94%)
Apr 05, 2024 9.090 9.620 9.073 9.600 234,128 +0.37(+4.01%)
Apr 04, 2024 9.180 9.360 9.000 9.230 179,635 +0.15(+1.65%)
Apr 03, 2024 8.880 9.150 8.777 9.080 153,312 +0.25(+2.83%)
Apr 02, 2024 9.010 9.010 8.710 8.830 113,263 -0.14(-1.56%)
Apr 01, 2024 8.890 9.030 8.820 8.970 116,202 +0.04(+0.45%)
Mar 28, 2024 8.630 8.910 8.910 8.930 187,246 +0.37(+4.32%)
Mar 27, 2024 8.630 8.630 8.460 8.560 67,106 -0.04(-0.47%)
Mar 26, 2024 8.680 8.800 8.500 8.600 135,649 -0.15(-1.71%)
Mar 25, 2024 8.850 8.960 8.700 8.750 176,935 -0.04(-0.46%)
Mar 22, 2024 8.730 8.860 8.590 8.790 150,032 +0.05(+0.57%)
Mar 21, 2024 8.530 8.790 8.356 8.740 255,884 +0.30(+3.55%)
Mar 20, 2024 8.150 8.450 8.110 8.440 267,597 +0.34(+4.20%)
Mar 19, 2024 8.250 8.453 8.080 8.100 208,168 -0.25(-2.99%)
Mar 18, 2024 8.000 8.460 7.980 8.350 281,768 +0.37(+4.64%)
Mar 15, 2024 7.930 8.160 7.870 7.980 58,198 +0.07(+0.88%)
Mar 14, 2024 8.120 8.130 7.900 7.910 105,651 -0.21(-2.59%)
Mar 13, 2024 7.980 8.340 7.980 8.120 308,321 +0.14(+1.75%)
Mar 12, 2024 7.950 7.990 7.830 7.980 125,681 +0.11(+1.40%)
Mar 11, 2024 7.900 7.974 7.740 7.870 187,462 -0.14(-1.75%)
Mar 08, 2024 7.990 8.041 7.845 8.010 131,126 +0.09(+1.14%)
Mar 07, 2024 7.990 8.100 7.850 7.920 157,568 -0.18(-2.22%)
Mar 06, 2024 7.800 8.130 7.760 8.100 261,279 +0.38(+4.92%)
Mar 05, 2024 7.910 7.910 7.670 7.720 112,749 -0.01(-0.13%)
Mar 04, 2024 8.200 8.315 7.720 7.730 260,999 -0.12(-1.53%)
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.