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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 10.44 10.44 10.11 10.32 189,994 -0.10(-0.96%)
May 08, 2024 10.32 10.67 10.28 10.42 235,568 +0.13(+1.26%)
May 07, 2024 10.17 10.62 10.00 10.29 300,049 -0.12(-1.15%)
May 06, 2024 9.860 10.75 9.801 10.41 511,646 +0.64(+6.55%)
May 03, 2024 9.700 9.850 9.530 9.770 209,938 +0.27(+2.84%)
May 02, 2024 9.470 9.590 9.420 9.500 101,940 +0.04(+0.42%)
May 01, 2024 9.540 9.580 9.280 9.460 121,773 -0.08(-0.84%)
Apr 30, 2024 9.360 9.700 9.360 9.540 243,787 +0.13(+1.38%)
Apr 29, 2024 9.220 9.510 9.160 9.410 151,213 +0.18(+1.95%)
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%)
Mar 01, 2024 7.800 8.158 7.720 7.850 163,496 +0.02(+0.26%)
Feb 29, 2024 7.870 7.950 7.720 7.830 156,155 +0.06(+0.77%)
Feb 28, 2024 8.010 8.060 7.760 7.770 187,548 -0.29(-3.60%)
Feb 27, 2024 8.448 8.448 7.970 8.060 150,034 -0.22(-2.66%)
Feb 26, 2024 8.160 8.373 8.010 8.280 243,799 +0.07(+0.85%)
Feb 23, 2024 8.340 8.420 8.120 8.210 177,020 -0.13(-1.56%)
Feb 22, 2024 8.280 8.595 8.170 8.340 170,474 +0.07(+0.85%)
Feb 21, 2024 8.400 8.470 8.240 8.270 147,120 -0.13(-1.55%)
Feb 20, 2024 8.320 8.570 8.220 8.400 278,480 +0.01(+0.12%)
Feb 16, 2024 8.760 8.870 8.360 8.390 175,539 -0.03(-0.36%)
Feb 15, 2024 8.290 8.540 8.150 8.420 221,952 +0.25(+3.06%)
Feb 14, 2024 7.920 8.250 7.920 8.170 197,244 +0.18(+2.25%)
Feb 13, 2024 8.120 8.130 7.920 7.990 150,771 -0.21(-2.56%)
Feb 12, 2024 8.200 8.420 8.200 8.200 107,758 +0.00(+0.00%)
Feb 09, 2024 8.100 8.450 8.070 8.200 252,828 +0.14(+1.74%)
Feb 08, 2024 8.490 8.620 8.020 8.060 246,556 -0.45(-5.29%)
Feb 07, 2024 8.500 8.610 8.200 8.510 353,848 -0.32(-3.62%)
Feb 06, 2024 8.890 8.990 8.765 8.830 224,035 -0.06(-0.67%)
Feb 05, 2024 9.360 9.390 8.670 8.890 333,111 -0.47(-5.02%)
Feb 02, 2024 9.390 9.475 9.280 9.360 100,848 +0.00(+0.00%)
Feb 01, 2024 9.140 9.440 9.100 9.360 146,759 +0.22(+2.41%)
Jan 31, 2024 9.260 9.330 9.020 9.140 152,282 +0.05(+0.55%)
Jan 30, 2024 9.000 9.170 8.850 9.090 118,470 -0.04(-0.44%)
Jan 29, 2024 9.440 9.500 9.090 9.130 150,978 -0.22(-2.35%)
Jan 26, 2024 9.500 9.500 9.260 9.350 163,368 -0.09(-0.95%)
Jan 25, 2024 9.170 9.500 9.170 9.440 267,998 +0.28(+3.06%)
Jan 24, 2024 9.290 9.400 9.100 9.160 182,692 -0.02(-0.22%)
Jan 23, 2024 9.310 9.420 9.110 9.180 150,882 -0.10(-1.08%)
Jan 22, 2024 8.960 9.360 8.930 9.280 317,600 +0.31(+3.46%)
Jan 19, 2024 8.920 9.050 8.690 8.970 186,641 +0.12(+1.36%)
Jan 18, 2024 8.830 8.970 8.645 8.850 99,243 -0.03(-0.34%)
Jan 17, 2024 8.790 9.150 8.500 8.880 169,650 +0.01(+0.11%)
Jan 16, 2024 9.000 9.070 8.810 8.870 212,784 -0.10(-1.11%)
Jan 12, 2024 9.020 9.150 8.930 8.970 129,555 +0.11(+1.24%)
Jan 11, 2024 9.060 9.060 8.800 8.860 207,414 -0.10(-1.12%)
Jan 10, 2024 8.780 9.020 8.540 8.960 218,864 +0.33(+3.82%)
Jan 09, 2024 9.190 9.190 8.600 8.630 197,794 -0.46(-5.06%)
Jan 08, 2024 9.190 9.190 8.930 9.090 164,945 +0.08(+0.89%)
Jan 05, 2024 8.870 9.200 8.700 9.010 292,945 +0.06(+0.67%)
Jan 04, 2024 9.130 9.130 8.930 8.950 161,811 -0.14(-1.54%)
Jan 03, 2024 9.080 9.305 9.030 9.090 211,351 -0.11(-1.20%)
Jan 02, 2024 9.460 9.470 9.140 9.200 195,969 -0.28(-2.95%)
Dec 29, 2023 9.500 9.520 9.310 9.480 213,441 +0.08(+0.85%)
Dec 28, 2023 9.400 9.498 9.210 9.400 277,742 -0.07(-0.74%)
Dec 27, 2023 9.620 9.780 9.400 9.470 211,051 -0.18(-1.87%)
Dec 26, 2023 9.710 9.805 9.600 9.650 176,203 +0.05(+0.52%)
Dec 22, 2023 9.450 9.750 9.250 9.600 225,543 +0.26(+2.78%)
Dec 21, 2023 9.620 9.870 9.245 9.340 317,039 -0.14(-1.48%)
Dec 20, 2023 9.650 9.810 9.480 9.480 291,316 -0.20(-2.07%)
Dec 19, 2023 9.900 9.900 9.480 9.680 278,846 -0.23(-2.32%)
Dec 18, 2023 9.900 10.02 9.770 9.910 259,795 +0.11(+1.12%)
Dec 15, 2023 9.840 9.990 9.450 9.800 435,942 -0.06(-0.61%)
Dec 14, 2023 10.00 10.04 9.650 9.860 441,342 -0.01(-0.10%)
Dec 13, 2023 9.910 9.940 9.250 9.870 417,381 +0.06(+0.61%)
Dec 12, 2023 9.000 9.890 9.000 9.810 614,451 +0.73(+8.04%)
Dec 11, 2023 9.300 9.340 8.970 9.080 452,231 -0.02(-0.22%)
Dec 08, 2023 9.300 9.340 8.940 9.100 417,458 -0.26(-2.78%)
Dec 07, 2023 9.080 9.550 9.000 9.360 531,142 +0.28(+3.08%)
Dec 06, 2023 9.180 9.420 8.690 9.080 653,618 +0.07(+0.79%)
Dec 05, 2023 8.578 9.115 8.578 9.009 710,850 +0.38(+4.44%)
Dec 04, 2023 8.645 8.923 8.559 8.626 279,839 +0.15(+1.81%)
Dec 01, 2023 8.731 8.990 8.118 8.473 822,177 -0.18(-2.10%)
Nov 30, 2023 8.578 8.827 8.453 8.655 364,794 +0.09(+1.01%)
Nov 29, 2023 8.578 8.741 8.367 8.568 487,166 +0.08(+0.90%)
Nov 28, 2023 8.750 8.913 8.434 8.492 305,364 -0.18(-2.10%)
Nov 27, 2023 9.182 9.182 8.501 8.674 887,089 +0.11(+1.23%)
Nov 24, 2023 8.731 9.048 8.549 8.568 830,839 -0.07(-0.78%)
Nov 22, 2023 8.683 8.770 8.444 8.635 590,786 -0.12(-1.42%)
Nov 21, 2023 8.942 9.229 8.549 8.760 387,883 -0.54(-5.77%)
Nov 20, 2023 8.913 9.770 8.635 9.297 1,371,823 +1.57(+20.35%)
Nov 17, 2023 7.543 7.821 7.509 7.725 139,531 +0.18(+2.41%)
Nov 16, 2023 7.514 7.572 7.409 7.543 64,308 +0.10(+1.29%)
Nov 15, 2023 7.370 7.466 7.342 7.447 47,492 +0.02(+0.26%)
Nov 14, 2023 7.437 7.505 7.322 7.428 108,733 +0.12(+1.57%)
Nov 13, 2023 7.342 7.389 7.227 7.313 113,188 +0.03(+0.39%)
Nov 10, 2023 7.198 7.447 7.097 7.284 91,470 +0.09(+1.20%)
Nov 09, 2023 7.121 7.543 6.853 7.198 211,383 +0.05(+0.67%)
Nov 08, 2023 7.361 7.447 7.116 7.150 159,437 -0.21(-2.86%)
Nov 07, 2023 7.169 7.519 7.083 7.361 100,076 +0.26(+3.64%)
Nov 06, 2023 7.179 7.188 7.064 7.102 86,433 -0.06(-0.80%)
Nov 03, 2023 7.198 7.342 7.131 7.159 108,607 +0.01(+0.13%)
Nov 02, 2023 7.322 7.322 6.987 7.150 121,307 +0.08(+1.08%)
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.