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

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.200 (-2.39%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 10, 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 (%)
Jun 07, 2024 8.149 8.254 7.801 7.977 257,400 -0.20(-2.45%)
Jun 06, 2024 8.350 8.435 7.958 8.178 239,944 -0.10(-1.15%)
Jun 05, 2024 8.445 8.712 8.216 8.273 273,716 -0.17(-2.03%)
Jun 04, 2024 9.094 9.094 8.397 8.445 278,000 -0.70(-7.62%)
Jun 03, 2024 9.495 9.619 8.998 9.142 122,257 -0.31(-3.23%)
May 31, 2024 9.533 9.571 9.208 9.447 318,957 -0.05(-0.50%)
May 30, 2024 9.208 9.604 9.208 9.495 207,406 +0.32(+3.54%)
May 29, 2024 9.323 9.375 9.013 9.170 94,188 -0.02(-0.21%)
May 28, 2024 9.018 9.256 8.932 9.189 185,818 +0.27(+2.99%)
May 24, 2024 9.027 9.065 8.803 8.922 148,964 +0.07(+0.75%)
May 23, 2024 9.533 9.590 8.796 8.855 177,895 -0.56(-5.98%)
May 22, 2024 9.609 9.628 9.390 9.418 489,200 -0.19(-1.99%)
May 21, 2024 9.762 9.800 9.504 9.609 127,357 -0.10(-0.98%)
May 20, 2024 9.628 9.781 9.588 9.705 102,418 +0.11(+1.19%)
May 17, 2024 9.762 9.810 9.466 9.590 113,521 -0.15(-1.57%)
May 16, 2024 9.962 9.962 9.542 9.743 146,608 -0.18(-1.83%)
May 15, 2024 9.647 10.00 9.485 9.924 196,385 +0.39(+4.10%)
May 14, 2024 9.409 9.590 9.227 9.533 141,500 +0.12(+1.32%)
May 13, 2024 9.771 9.815 9.342 9.409 144,336 -0.34(-3.52%)
May 10, 2024 9.972 10.21 9.676 9.752 172,783 -0.10(-0.97%)
May 09, 2024 9.962 9.962 9.647 9.848 199,106 -0.10(-0.96%)
May 08, 2024 9.848 10.18 9.810 9.943 246,866 +0.12(+1.26%)
May 07, 2024 9.705 10.13 9.542 9.819 314,440 -0.11(-1.15%)
May 06, 2024 9.409 10.26 9.352 9.934 536,185 +0.61(+6.55%)
May 03, 2024 9.256 9.399 9.094 9.323 220,007 +0.26(+2.84%)
May 02, 2024 9.037 9.151 8.989 9.065 106,829 +0.04(+0.42%)
May 01, 2024 9.103 9.141 8.855 9.027 127,613 -0.08(-0.84%)
Apr 30, 2024 8.932 9.256 8.932 9.103 255,479 +0.12(+1.38%)
Apr 29, 2024 8.798 9.075 8.741 8.979 158,465 +0.17(+1.95%)
Apr 26, 2024 8.808 8.932 8.741 8.808 132,434 +0.05(+0.54%)
Apr 25, 2024 8.645 8.798 8.550 8.760 82,028 +0.04(+0.44%)
Apr 24, 2024 8.998 9.113 8.684 8.722 84,941 -0.35(-3.89%)
Apr 23, 2024 9.170 9.294 8.941 9.075 239,644 -0.10(-1.04%)
Apr 22, 2024 8.741 9.266 8.684 9.170 230,530 +0.42(+4.80%)
Apr 19, 2024 8.378 8.760 8.354 8.750 166,381 +0.37(+4.44%)
Apr 18, 2024 8.350 8.483 8.321 8.378 101,149 +0.05(+0.57%)
Apr 17, 2024 8.378 8.512 8.159 8.330 166,637 -0.04(-0.46%)
Apr 16, 2024 8.502 8.502 8.225 8.369 228,065 -0.18(-2.12%)
Apr 15, 2024 9.018 9.037 8.512 8.550 223,174 -0.37(-4.17%)
Apr 12, 2024 9.237 9.275 8.884 8.922 224,299 -0.29(-3.11%)
Apr 11, 2024 9.151 9.294 8.979 9.208 101,410 +0.07(+0.73%)
Apr 10, 2024 9.180 9.180 8.803 9.142 209,557 -0.18(-1.94%)
Apr 09, 2024 9.256 9.666 9.235 9.323 322,465 +0.08(+0.83%)
Apr 08, 2024 9.437 9.532 9.189 9.247 472,448 +0.09(+0.94%)
Apr 05, 2024 8.674 9.180 8.658 9.161 245,357 +0.35(+4.01%)
Apr 04, 2024 8.760 8.932 8.588 8.808 188,250 +0.14(+1.65%)
Apr 03, 2024 8.474 8.731 8.376 8.664 160,665 +0.24(+2.83%)
Apr 02, 2024 8.598 8.598 8.311 8.426 118,695 -0.13(-1.56%)
Apr 01, 2024 8.483 8.617 8.416 8.559 121,775 +0.04(+0.45%)
Mar 28, 2024 8.235 8.502 8.502 8.521 196,226 +0.35(+4.32%)
Mar 27, 2024 8.235 8.235 8.073 8.168 70,324 -0.04(-0.47%)
Mar 26, 2024 8.283 8.397 8.111 8.206 142,155 -0.14(-1.71%)
Mar 25, 2024 8.445 8.550 8.302 8.350 185,421 -0.04(-0.46%)
Mar 22, 2024 8.330 8.454 8.197 8.388 157,227 +0.05(+0.57%)
Mar 21, 2024 8.140 8.388 7.973 8.340 268,156 +0.29(+3.55%)
Mar 20, 2024 7.777 8.063 7.739 8.054 280,431 +0.32(+4.20%)
Mar 19, 2024 7.872 8.066 7.710 7.729 218,152 -0.24(-2.99%)
Mar 18, 2024 7.634 8.073 7.615 7.968 295,282 +0.35(+4.64%)
Mar 15, 2024 7.567 7.787 7.510 7.615 60,989 +0.07(+0.89%)
Mar 14, 2024 7.748 7.758 7.538 7.548 110,718 -0.20(-2.59%)
Mar 13, 2024 7.615 7.958 7.615 7.748 323,108 +0.13(+1.75%)
Mar 12, 2024 7.586 7.624 7.472 7.615 131,708 +0.10(+1.40%)
Mar 11, 2024 7.538 7.609 7.386 7.510 196,453 -0.13(-1.75%)
Mar 08, 2024 7.624 7.673 7.486 7.643 137,415 +0.09(+1.14%)
Mar 07, 2024 7.624 7.729 7.491 7.558 165,125 -0.17(-2.22%)
Mar 06, 2024 7.443 7.758 7.405 7.729 273,810 +0.36(+4.92%)
Mar 05, 2024 7.548 7.548 7.319 7.367 118,156 -0.01(-0.13%)
Mar 04, 2024 7.825 7.934 7.367 7.376 273,517 -0.11(-1.53%)
Mar 01, 2024 7.443 7.784 7.367 7.491 171,337 +0.02(+0.26%)
Feb 29, 2024 7.510 7.586 7.367 7.472 163,644 +0.06(+0.77%)
Feb 28, 2024 7.643 7.691 7.405 7.414 196,543 -0.28(-3.60%)
Feb 27, 2024 8.061 8.061 7.605 7.691 157,229 -0.21(-2.66%)
Feb 26, 2024 7.787 7.989 7.643 7.901 255,492 +0.07(+0.85%)
Feb 23, 2024 7.958 8.035 7.748 7.834 185,510 -0.12(-1.56%)
Feb 22, 2024 7.901 8.202 7.796 7.958 178,650 +0.07(+0.85%)
Feb 21, 2024 8.016 8.082 7.863 7.892 154,176 -0.12(-1.55%)
Feb 20, 2024 7.939 8.178 7.844 8.016 291,836 +0.01(+0.12%)
Feb 16, 2024 8.359 8.464 7.977 8.006 183,958 -0.03(-0.36%)
Feb 15, 2024 7.911 8.149 7.777 8.035 232,597 +0.24(+3.06%)
Feb 14, 2024 7.558 7.872 7.558 7.796 206,704 +0.17(+2.25%)
Feb 13, 2024 7.748 7.758 7.558 7.624 158,002 -0.20(-2.56%)
Feb 12, 2024 7.825 8.035 7.825 7.825 112,926 +0.00(+0.00%)
Feb 09, 2024 7.729 8.063 7.701 7.825 264,954 +0.13(+1.74%)
Feb 08, 2024 8.101 8.225 7.653 7.691 258,381 -0.43(-5.29%)
Feb 07, 2024 8.111 8.216 7.825 8.121 370,819 -0.31(-3.62%)
Feb 06, 2024 8.483 8.579 8.364 8.426 234,780 -0.06(-0.67%)
Feb 05, 2024 8.932 8.960 8.273 8.483 349,087 -0.45(-5.02%)
Feb 02, 2024 8.960 9.042 8.855 8.932 105,684 +0.00(+0.00%)
Feb 01, 2024 8.722 9.008 8.684 8.932 153,797 +0.21(+2.41%)
Jan 31, 2024 8.836 8.903 8.607 8.722 159,585 +0.05(+0.55%)
Jan 30, 2024 8.588 8.750 8.445 8.674 124,152 -0.04(-0.44%)
Jan 29, 2024 9.008 9.065 8.674 8.712 158,219 -0.21(-2.35%)
Jan 26, 2024 9.065 9.065 8.836 8.922 171,203 -0.09(-0.95%)
Jan 25, 2024 8.750 9.065 8.750 9.008 280,851 +0.27(+3.06%)
Jan 24, 2024 8.865 8.970 8.684 8.741 191,454 -0.02(-0.22%)
Jan 23, 2024 8.884 8.989 8.693 8.760 158,118 -0.10(-1.08%)
Jan 22, 2024 8.550 8.932 8.521 8.855 332,832 +0.30(+3.46%)
Jan 19, 2024 8.512 8.636 8.292 8.559 195,592 +0.11(+1.36%)
Jan 18, 2024 8.426 8.559 8.249 8.445 104,002 -0.03(-0.34%)
Jan 17, 2024 8.388 8.731 8.111 8.474 177,786 +0.01(+0.11%)
Jan 16, 2024 8.588 8.655 8.407 8.464 222,989 -0.10(-1.11%)
Jan 12, 2024 8.607 8.731 8.521 8.559 135,768 +0.10(+1.24%)
Jan 11, 2024 8.645 8.645 8.397 8.454 217,362 -0.10(-1.12%)
Jan 10, 2024 8.378 8.607 8.149 8.550 229,361 +0.31(+3.82%)
Jan 09, 2024 8.769 8.769 8.206 8.235 207,280 -0.44(-5.06%)
Jan 08, 2024 8.769 8.769 8.521 8.674 172,856 +0.08(+0.89%)
Jan 05, 2024 8.464 8.779 8.302 8.598 306,995 +0.06(+0.67%)
Jan 04, 2024 8.712 8.712 8.521 8.540 169,571 -0.13(-1.54%)
Jan 03, 2024 8.664 8.879 8.617 8.674 221,487 -0.10(-1.20%)
Jan 02, 2024 9.027 9.037 8.722 8.779 205,368 -0.27(-2.95%)
Dec 29, 2023 9.065 9.084 8.884 9.046 223,678 +0.08(+0.85%)
Dec 28, 2023 8.970 9.063 8.788 8.970 291,063 -0.07(-0.74%)
Dec 27, 2023 9.180 9.332 8.970 9.037 221,173 -0.17(-1.87%)
Dec 26, 2023 9.266 9.356 9.161 9.208 184,654 +0.05(+0.52%)
Dec 22, 2023 9.018 9.304 8.827 9.161 236,360 +0.25(+2.78%)
Dec 21, 2023 9.180 9.418 8.822 8.913 332,244 -0.13(-1.48%)
Dec 20, 2023 9.208 9.361 9.046 9.046 305,288 -0.19(-2.07%)
Dec 19, 2023 9.447 9.447 9.046 9.237 292,220 -0.22(-2.32%)
Dec 18, 2023 9.447 9.561 9.323 9.456 272,255 +0.10(+1.12%)
Dec 15, 2023 9.390 9.533 9.018 9.351 456,850 -0.06(-0.61%)
Dec 14, 2023 9.542 9.576 9.208 9.409 462,509 -0.01(-0.10%)
Dec 13, 2023 9.456 9.485 8.827 9.418 437,399 +0.06(+0.61%)
Dec 12, 2023 8.588 9.437 8.588 9.361 643,921 +0.70(+8.04%)
Dec 11, 2023 8.874 8.912 8.559 8.664 473,921 -0.02(-0.22%)
Dec 08, 2023 8.874 8.912 8.531 8.684 437,480 -0.25(-2.78%)
Dec 07, 2023 8.664 9.113 8.588 8.932 556,616 +0.27(+3.08%)
Dec 06, 2023 8.760 8.989 8.292 8.664 684,967 +0.07(+0.79%)
Dec 05, 2023 8.185 8.698 8.185 8.597 744,944 +0.37(+4.44%)
Dec 04, 2023 8.249 8.515 8.167 8.231 293,261 +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.