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

Cresud Sacif ADR (NQ: CRESY )

8.169 -0.191 (-2.28%)
Streaming Delayed Price Updated: 2:04 PM 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 (%)
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%)
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.