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 7.021 7.245 7.021 7.116 120,663 +0.10(+1.49%)
Mar 30, 2022 6.873 7.073 6.847 7.012 81,396 +0.12(+1.76%)
Mar 29, 2022 7.047 7.263 6.725 6.890 310,078 -0.39(-5.36%)
Mar 28, 2022 7.454 7.454 7.099 7.281 174,611 -0.08(-1.06%)
Mar 25, 2022 7.394 7.628 6.890 7.359 384,927 +0.04(+0.59%)
Mar 24, 2022 6.725 7.362 6.674 7.316 408,802 +0.68(+10.20%)
Mar 23, 2022 6.821 6.840 6.587 6.639 192,833 -0.04(-0.65%)
Mar 22, 2022 6.804 6.899 6.535 6.682 205,841 -0.22(-3.14%)
Mar 21, 2022 6.725 7.039 6.725 6.899 205,752 +0.16(+2.45%)
Mar 18, 2022 6.751 6.838 6.633 6.734 219,390 +0.10(+1.57%)
Mar 17, 2022 6.205 6.665 6.144 6.630 282,731 +0.43(+6.85%)
Mar 16, 2022 6.248 6.413 6.005 6.205 217,692 +0.04(+0.70%)
Mar 15, 2022 6.361 6.387 6.105 6.161 208,654 -0.20(-3.14%)
Mar 14, 2022 6.804 6.804 6.283 6.361 279,282 -0.43(-6.39%)
Mar 11, 2022 6.942 7.116 6.682 6.795 230,745 -0.15(-2.13%)
Mar 10, 2022 6.300 6.986 6.221 6.942 361,539 +0.63(+10.04%)
Mar 09, 2022 6.500 6.673 6.179 6.309 291,848 -0.09(-1.36%)
Mar 08, 2022 6.986 7.133 6.344 6.396 671,522 -0.55(-7.87%)
Mar 07, 2022 8.157 8.157 6.778 6.942 1,284,283 -0.57(-7.62%)
Mar 04, 2022 6.465 7.524 6.430 7.515 1,178,854 +1.17(+18.47%)
Mar 03, 2022 5.918 6.344 5.923 6.344 495,200 +0.49(+8.46%)
Mar 02, 2022 5.849 5.936 5.623 5.849 225,240 +0.07(+1.20%)
Mar 01, 2022 5.701 5.927 5.519 5.780 184,471 +0.11(+1.99%)
Feb 28, 2022 5.701 5.858 5.511 5.667 232,368 +0.11(+2.03%)
Feb 25, 2022 5.311 5.667 5.415 5.554 281,499 +0.29(+5.44%)
Feb 24, 2022 5.025 5.354 4.816 5.268 182,532 +0.20(+3.94%)
Feb 23, 2022 5.268 5.293 5.033 5.068 95,595 -0.14(-2.67%)
Feb 22, 2022 4.990 5.372 4.808 5.207 384,204 +0.20(+3.99%)
Feb 18, 2022 5.007 0 -0.07(-1.37%)
Feb 17, 2022 5.033 5.120 4.955 5.077 153,251 +0.01(+0.17%)
Feb 16, 2022 4.955 5.077 4.877 5.068 94,254 +0.11(+2.28%)
Feb 15, 2022 4.938 4.955 4.825 4.955 71,018 +0.10(+2.15%)
Feb 14, 2022 4.730 4.894 4.547 4.851 76,173 +0.09(+1.82%)
Feb 11, 2022 4.946 4.946 4.677 4.764 87,939 -0.03(-0.54%)
Feb 10, 2022 4.539 4.990 4.532 4.790 241,850 +0.05(+1.10%)
Feb 09, 2022 4.617 4.834 4.530 4.738 146,538 +0.14(+3.02%)
Feb 08, 2022 4.599 4.617 4.400 4.599 188,605 -0.01(-0.19%)
Feb 07, 2022 4.452 4.625 4.356 4.608 119,646 +0.19(+4.32%)
Feb 04, 2022 4.235 4.460 4.235 4.417 65,957 +0.02(+0.39%)
Feb 03, 2022 4.408 4.460 4.294 4.400 70,080 -0.01(-0.20%)
Feb 02, 2022 4.365 4.460 4.335 4.408 40,070 -0.01(-0.20%)
Feb 01, 2022 4.408 4.469 4.339 4.417 67,265 +0.01(+0.20%)
Jan 31, 2022 4.391 4.452 4.408 135,888 +0.03(+0.79%)
Jan 28, 2022 4.200 4.400 4.174 4.374 123,852 +0.22(+5.22%)
Jan 27, 2022 4.244 4.304 3.966 4.157 183,815 -0.09(-2.04%)
Jan 26, 2022 4.261 4.365 4.122 4.244 113,155 -0.04(-1.01%)
Jan 25, 2022 4.296 4.356 4.053 4.287 68,874 +0.08(+1.86%)
Jan 24, 2022 4.105 4.244 3.957 4.209 280,109 +0.02(+0.41%)
Jan 21, 2022 4.322 4.322 4.096 4.191 165,554 -0.15(-3.40%)
Jan 20, 2022 4.339 4.452 4.244 4.339 129,165 +0.03(+0.60%)
Jan 19, 2022 4.322 4.330 4.218 4.313 115,070 +0.03(+0.81%)
Jan 18, 2022 4.200 4.313 4.165 4.278 161,364 -0.04(-1.00%)
Jan 14, 2022 4.322 0 +0.12(+2.89%)
Jan 13, 2022 4.252 4.391 4.171 4.200 94,514 -0.04(-1.02%)
Jan 12, 2022 4.165 4.252 4.124 4.244 67,834 +0.12(+2.95%)
Jan 11, 2022 4.079 4.148 4.044 4.122 52,903 +0.05(+1.28%)
Jan 10, 2022 4.027 4.079 3.966 4.070 63,317 +0.04(+1.08%)
Jan 07, 2022 3.966 4.105 3.966 4.027 33,162 +0.03(+0.87%)
Jan 06, 2022 4.174 4.183 3.957 3.992 54,483 -0.02(-0.43%)
Jan 05, 2022 4.252 4.252 4.009 4.009 84,446 -0.22(-5.13%)
Jan 04, 2022 4.157 4.252 4.131 4.226 55,064 +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.