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

Cresud Sacif ADR (NQ: CRESY )

9.870 -0.200 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 5.354 5.520 5.354 5.424 103,575 +0.00(+0.00%)
Aug 30, 2022 5.762 5.762 5.406 5.424 150,935 -0.38(-6.58%)
Aug 29, 2022 5.597 5.944 5.537 5.806 209,494 +0.10(+1.67%)
Aug 26, 2022 6.144 6.144 5.641 5.710 262,544 -0.36(-5.87%)
Aug 25, 2022 5.806 6.118 5.728 6.066 288,460 +0.30(+5.27%)
Aug 24, 2022 5.493 5.788 5.337 5.762 336,040 +0.33(+6.07%)
Aug 23, 2022 5.094 5.441 5.077 5.432 212,922 +0.34(+6.64%)
Aug 22, 2022 4.955 5.163 4.868 5.094 177,948 -0.05(-1.01%)
Aug 19, 2022 5.285 5.363 5.103 5.146 174,119 -0.24(-4.51%)
Aug 18, 2022 5.250 5.441 5.207 5.389 79,173 +0.12(+2.31%)
Aug 17, 2022 5.276 5.363 5.224 5.268 100,745 -0.13(-2.41%)
Aug 16, 2022 5.363 5.424 5.276 5.398 74,973 +0.07(+1.30%)
Aug 15, 2022 5.337 5.346 5.181 5.328 95,316 -0.06(-1.13%)
Aug 12, 2022 5.250 5.463 5.250 5.389 148,257 +0.13(+2.48%)
Aug 11, 2022 5.120 5.309 5.103 5.259 140,024 +0.20(+3.95%)
Aug 10, 2022 5.068 5.224 5.016 5.059 149,422 -0.06(-1.19%)
Aug 09, 2022 5.406 5.424 5.059 5.120 190,419 -0.30(-5.60%)
Aug 08, 2022 5.302 5.528 5.302 5.424 138,209 +0.06(+1.13%)
Aug 05, 2022 5.103 5.398 5.007 5.363 240,463 +0.15(+2.83%)
Aug 04, 2022 5.346 5.419 5.163 5.215 140,260 -0.08(-1.48%)
Aug 03, 2022 5.051 5.320 5.042 5.294 284,694 +0.24(+4.81%)
Aug 02, 2022 4.903 5.155 4.800 5.051 225,346 +0.16(+3.37%)
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.