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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2024 7.509 7.586 7.366 7.471 163,652 +0.06(+0.77%)
Feb 28, 2024 7.643 7.691 7.404 7.414 196,552 -0.28(-3.60%)
Feb 27, 2024 8.061 8.061 7.605 7.691 157,237 -0.21(-2.66%)
Feb 26, 2024 7.786 7.989 7.643 7.901 255,504 +0.07(+0.85%)
Feb 23, 2024 7.958 8.034 7.748 7.834 185,519 -0.12(-1.56%)
Feb 22, 2024 7.901 8.201 7.796 7.958 178,658 +0.07(+0.85%)
Feb 21, 2024 8.015 8.082 7.862 7.891 154,183 -0.12(-1.55%)
Feb 20, 2024 7.939 8.177 7.843 8.015 291,850 +0.01(+0.12%)
Feb 16, 2024 8.359 8.464 7.977 8.006 183,967 -0.03(-0.36%)
Feb 15, 2024 7.910 8.149 7.777 8.034 232,608 +0.24(+3.06%)
Feb 14, 2024 7.557 7.872 7.557 7.796 206,714 +0.17(+2.25%)
Feb 13, 2024 7.748 7.758 7.557 7.624 158,009 -0.20(-2.56%)
Feb 12, 2024 7.824 8.034 7.824 7.824 112,931 +0.00(+0.00%)
Feb 09, 2024 7.729 8.063 7.700 7.824 264,967 +0.13(+1.74%)
Feb 08, 2024 8.101 8.225 7.653 7.691 258,393 -0.43(-5.29%)
Feb 07, 2024 8.111 8.216 7.824 8.120 370,837 -0.31(-3.62%)
Feb 06, 2024 8.483 8.578 8.363 8.425 234,791 -0.06(-0.67%)
Feb 05, 2024 8.931 8.960 8.273 8.483 349,104 -0.45(-5.02%)
Feb 02, 2024 8.960 9.041 8.855 8.931 105,690 +0.00(+0.00%)
Feb 01, 2024 8.721 9.008 8.683 8.931 153,805 +0.21(+2.41%)
Jan 31, 2024 8.836 8.903 8.607 8.721 159,593 +0.05(+0.55%)
Jan 30, 2024 8.588 8.750 8.445 8.674 124,158 -0.04(-0.44%)
Jan 29, 2024 9.008 9.065 8.674 8.712 158,226 -0.21(-2.35%)
Jan 26, 2024 9.065 9.065 8.836 8.922 171,211 -0.09(-0.95%)
Jan 25, 2024 8.750 9.065 8.750 9.008 280,865 +0.27(+3.06%)
Jan 24, 2024 8.864 8.969 8.683 8.740 191,463 -0.02(-0.22%)
Jan 23, 2024 8.883 8.988 8.693 8.759 158,126 -0.10(-1.08%)
Jan 22, 2024 8.550 8.931 8.521 8.855 332,848 +0.30(+3.46%)
Jan 19, 2024 8.511 8.635 8.292 8.559 195,602 +0.11(+1.36%)
Jan 18, 2024 8.425 8.559 8.249 8.445 104,007 -0.03(-0.34%)
Jan 17, 2024 8.387 8.731 8.111 8.473 177,795 +0.01(+0.11%)
Jan 16, 2024 8.588 8.654 8.406 8.464 223,000 -0.10(-1.11%)
Jan 12, 2024 8.607 8.731 8.521 8.559 135,775 +0.10(+1.24%)
Jan 11, 2024 8.645 8.645 8.397 8.454 217,372 -0.10(-1.12%)
Jan 10, 2024 8.378 8.607 8.149 8.550 229,372 +0.31(+3.82%)
Jan 09, 2024 8.769 8.769 8.206 8.235 207,290 -0.44(-5.06%)
Jan 08, 2024 8.769 8.769 8.521 8.674 172,864 +0.08(+0.89%)
Jan 05, 2024 8.464 8.779 8.301 8.597 307,010 +0.06(+0.67%)
Jan 04, 2024 8.712 8.712 8.521 8.540 169,580 -0.13(-1.54%)
Jan 03, 2024 8.664 8.879 8.616 8.674 221,498 -0.10(-1.20%)
Jan 02, 2024 9.027 9.036 8.721 8.779 205,378 -0.27(-2.95%)
Dec 29, 2023 9.065 9.084 8.883 9.046 223,688 +0.08(+0.85%)
Dec 28, 2023 8.969 9.063 8.788 8.969 291,077 -0.07(-0.74%)
Dec 27, 2023 9.179 9.332 8.969 9.036 221,184 -0.17(-1.87%)
Dec 26, 2023 9.265 9.356 9.160 9.208 184,663 +0.05(+0.52%)
Dec 22, 2023 9.017 9.303 8.826 9.160 236,372 +0.25(+2.78%)
Dec 21, 2023 9.179 9.418 8.821 8.912 332,261 -0.13(-1.48%)
Dec 20, 2023 9.208 9.361 9.046 9.046 305,302 -0.19(-2.07%)
Dec 19, 2023 9.446 9.446 9.046 9.237 292,234 -0.22(-2.32%)
Dec 18, 2023 9.446 9.561 9.322 9.456 272,268 +0.10(+1.12%)
Dec 15, 2023 9.389 9.532 9.017 9.351 456,872 -0.06(-0.61%)
Dec 14, 2023 9.542 9.575 9.208 9.408 462,532 -0.01(-0.10%)
Dec 13, 2023 9.456 9.485 8.826 9.418 437,420 +0.06(+0.61%)
Dec 12, 2023 8.588 9.437 8.588 9.361 643,952 +0.70(+8.04%)
Dec 11, 2023 8.874 8.912 8.559 8.664 473,943 -0.02(-0.22%)
Dec 08, 2023 8.874 8.912 8.530 8.683 437,501 -0.25(-2.78%)
Dec 07, 2023 8.664 9.112 8.588 8.931 556,643 +0.27(+3.08%)
Dec 06, 2023 8.759 8.988 8.292 8.664 685,000 +0.04(+0.49%)
Dec 05, 2023 8.209 8.723 8.209 8.622 742,775 +0.37(+4.44%)
Dec 04, 2023 8.273 8.539 8.191 8.255 292,407 +0.15(+1.81%)
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.