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

Cresud Sacif ADR (NQ: CRESY )

11.24 -0.24 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 11.49 11.65 11.15 11.24 177,645 -0.24(-2.09%)
Nov 20, 2024 11.50 11.58 11.25 11.48 203,678 +0.05(+0.44%)
Nov 19, 2024 11.12 11.49 10.98 11.43 224,286 +0.27(+2.42%)
Nov 18, 2024 10.89 11.55 10.77 11.16 292,056 +0.35(+3.24%)
Nov 15, 2024 10.77 11.33 10.62 10.81 266,961 -0.04(-0.37%)
Nov 14, 2024 10.60 10.92 10.52 10.85 255,692 +0.27(+2.55%)
Nov 13, 2024 10.30 10.63 10.17 10.58 323,480 +0.32(+3.12%)
Nov 12, 2024 9.780 10.33 9.760 10.26 212,052 +0.31(+3.12%)
Nov 11, 2024 10.10 10.36 9.810 9.950 199,875 -0.12(-1.19%)
Nov 08, 2024 10.00 10.34 9.834 10.07 239,930 -0.00(-0.05%)
Nov 07, 2024 10.20 10.53 9.990 10.07 490,737 +0.02(+0.25%)
Nov 06, 2024 9.840 10.33 9.710 10.05 450,354 +0.40(+4.15%)
Nov 05, 2024 9.150 9.670 9.150 9.650 149,897 +0.51(+5.58%)
Nov 04, 2024 9.030 9.450 9.030 9.140 187,389 +0.13(+1.44%)
Nov 01, 2024 9.480 9.770 9.000 9.010 310,639 -0.48(-5.06%)
Oct 31, 2024 9.690 9.705 9.350 9.490 221,363 -0.16(-1.66%)
Oct 30, 2024 9.770 9.890 9.550 9.650 118,613 -0.06(-0.62%)
Oct 29, 2024 9.320 9.890 9.280 9.710 276,164 +0.39(+4.18%)
Oct 28, 2024 9.550 9.780 9.240 9.320 202,798 -0.21(-2.20%)
Oct 25, 2024 9.360 9.736 9.160 9.530 207,448 +0.26(+2.80%)
Oct 24, 2024 9.130 9.300 8.840 9.270 162,784 +0.42(+4.75%)
Oct 23, 2024 8.810 8.950 8.730 8.850 100,948 +0.01(+0.11%)
Oct 22, 2024 8.840 8.960 8.750 8.840 121,584 -0.05(-0.56%)
Oct 21, 2024 8.900 8.950 8.760 8.890 84,594 -0.06(-0.67%)
Oct 18, 2024 9.090 9.140 8.760 8.950 104,504 -0.11(-1.21%)
Oct 17, 2024 8.990 9.069 8.900 9.060 59,242 +0.16(+1.80%)
Oct 16, 2024 9.460 9.460 8.840 8.900 224,226 -0.44(-4.71%)
Oct 15, 2024 9.540 9.540 9.235 9.340 99,673 -0.17(-1.79%)
Oct 14, 2024 9.500 9.640 9.400 9.510 234,552 +0.01(+0.11%)
Oct 11, 2024 9.470 9.660 9.370 9.500 106,832 -0.06(-0.63%)
Oct 10, 2024 9.260 9.650 9.240 9.560 166,009 +0.23(+2.47%)
Oct 09, 2024 9.050 9.340 8.830 9.330 209,479 +0.29(+3.21%)
Oct 08, 2024 8.870 9.130 8.760 9.040 63,901 +0.18(+2.03%)
Oct 07, 2024 9.288 9.288 8.775 8.860 49,370 -0.10(-1.12%)
Oct 04, 2024 9.050 9.120 8.820 8.960 98,421 -0.01(-0.11%)
Oct 03, 2024 8.830 9.015 8.730 8.970 74,893 +0.13(+1.47%)
Oct 02, 2024 9.450 9.450 8.770 8.840 118,842 -0.05(-0.56%)
Oct 01, 2024 8.720 8.900 8.560 8.890 86,349 +0.25(+2.89%)
Sep 30, 2024 9.120 9.120 8.620 8.640 132,513 -0.44(-4.85%)
Sep 27, 2024 8.990 9.130 8.900 9.080 152,301 +0.08(+0.89%)
Sep 26, 2024 9.180 9.220 8.850 9.000 88,168 -0.08(-0.88%)
Sep 25, 2024 9.330 9.490 9.010 9.080 170,141 -0.06(-0.66%)
Sep 24, 2024 9.280 9.370 9.065 9.140 110,740 +0.13(+1.44%)
Sep 23, 2024 8.950 9.110 8.910 9.010 65,881 +0.07(+0.78%)
Sep 20, 2024 9.210 9.229 8.920 8.940 122,705 -0.29(-3.14%)
Sep 19, 2024 9.250 9.290 9.078 9.230 146,925 +0.19(+2.10%)
Sep 18, 2024 9.160 9.160 8.840 9.040 105,728 -0.12(-1.31%)
Sep 17, 2024 9.300 9.300 9.010 9.160 150,800 -0.08(-0.87%)
Sep 16, 2024 9.120 9.430 9.093 9.240 197,382 +0.11(+1.20%)
Sep 13, 2024 9.030 9.270 8.970 9.130 90,780 +0.00(+0.00%)
Sep 12, 2024 8.840 9.200 8.840 9.130 242,232 +0.30(+3.40%)
Sep 11, 2024 8.380 8.910 8.340 8.830 290,881 +0.39(+4.62%)
Sep 10, 2024 8.520 8.520 8.290 8.440 106,573 -0.07(-0.82%)
Sep 09, 2024 8.530 8.750 8.370 8.510 160,192 +0.09(+1.07%)
Sep 06, 2024 8.590 8.880 8.372 8.420 245,375 -0.14(-1.64%)
Sep 05, 2024 8.630 8.870 8.370 8.560 407,483 +0.20(+2.39%)
Sep 04, 2024 8.000 8.430 7.880 8.360 232,008 +0.33(+4.11%)
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.