Cresud S A C I F y A Historical Data - CRESY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cresud S A C I F y A (CRESY)
Cresud S A C I F y A (CRESY) Historical

Cresud S A C I F y A (CRESY)

7.67

0.03

(0.39%)

Closed July 28 4:00PM

Delayed by 15 minutes

7.67

0.01

(0.13%)

After Hours: 7:50PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033300	7.67	0.03	0.39	7.73	7.768	7.61	188822
1721946900	7.64	-0.05	-0.65	7.78	7.83	7.46	211050
1721860500	7.69	-0.29	-3.63	7.97	7.98	7.69	89590
1721774100	7.98	0.07	0.88	7.9	8.01	7.8501	106601
1721687700	7.91	0.01	0.13	7.97	8	7.82	80028
1721428500	7.9	0.17	2.20	7.81	8.16	7.8	155757
1721342100	7.73	-0.28	-3.50	8.02	8.07	7.68	193999
1721255700	8.01	-0.04	-0.50	8.0399999	8.1199999	7.84	164544
1721169300	8.05	0.11	1.39	8.0399999	8.06	7.83	181819
1721082900	7.94	-0.31	-3.76	8.15	8.2899999	7.83	197884
1720823700	8.25	-0.09	-1.08	8.34	8.45	8.22	65381
1720737300	8.34	0.07	0.85	8.4	8.49	8.24	171928
1720650900	8.27	0.06	0.73	7.81	8.2899999	7.78	233595
1720564500	8.21	0.06	0.67	8.17	8.32	8.07	118744
1720478100	8.155	0.05	0.68	8.18	8.2	8.02	112669
1720218900	8.1	0.05	0.62	8.09	8.14	7.92	104149
1720040640	8.05	0.14	1.77	7.92	8.21	7.92	107712
1719959700	7.91	-0.01	-0.13	7.91	8.03	7.83	146212
1719873300	7.92	-0.45	-5.38	8.55	8.55	7.83	203825
1719614100	8.3699999	0	0.00	8.3699999	8.3699999	8.3699999	0
1719527700	8.3699999	0.28	3.46	8.19	8.3699999	8.14	127729
1719441300	8.09	0.11	1.31	8.03	8.24	7.88	171716
1719354900	7.985	0.1	1.27	7.99	8.13	7.97	126721
1719268500	7.885	-0.05	-0.57	7.8	7.955	7.75	188974
1719009300	7.93	-0.05	-0.63	7.91	7.975	7.8	180442
1718922900	7.98	-0.18	-2.21	8.16	8.2091	7.92	141596
1718750100	8.16	-0.02	-0.24	8.16	8.28	8.1012	197298
1718663700	8.18	-0.18	-2.15	8.33	8.44	8.16	77354
1718404500	8.36	-0.13	-1.53	8.44	8.53	8.3	124761
1718318100	8.49	0.2	2.41	8.4	8.65	8.3	237549
1718231700	8.2899999	0.14	1.72	8.31	8.4	8.2	125053
1718145300	8.15	-0.03	-0.37	8.17	8.2699	7.95	150569
1718058900	8.18	-0.18	-2.15	7.98	8.24	7.96	267844
1717799700	8.36	-0.21	-2.45	8.5399999	8.65	8.175	245620
1717713300	8.57	-0.1	-1.15	8.75	8.84	8.34	228963
1717626900	8.67	-0.18	-2.03	8.85	9.19	8.61	261189
1717540500	8.85	-0.73	-7.62	9.53	9.53	8.8	265277
1717454100	9.58	-0.32	-3.23	9.95	10.08	9.43	116662
1717194900	9.9	-0.05	-0.50	9.99	10.03	9.65	304360
1717108500	9.95	0.34	3.54	9.65	10.065	9.65	197914
1717022100	9.61	-0.02	-0.21	9.77	9.825	9.4454	89878
1716935700	9.63	0.28	2.99	9.45	9.7	9.39	89816
1716590100	9.35	0.07	0.75	9.46	9.5	9.225	142147
1716503700	9.28	-0.59	-5.98	9.99	10.0499	9.218	169754
1716417300	9.8699999	-0.2	-1.99	10.07	10.09	9.84	466811
1716330900	10.07	-0.1	-0.98	10.23	10.27	9.96	121529
1716244500	10.17	0.12	1.19	10.09	10.25	10.0479	97731
1715985300	10.05	-0.16	-1.57	10.23	10.28	9.92	108223
1715898900	10.21	-0.19	-1.83	10.44	10.44	10	139899
1715812500	10.4	0.41	4.10	10.11	10.48	9.94	187390
1715726100	9.99	0.13	1.32	9.86	10.05	9.67	135024
1715639700	9.86	-0.36	-3.52	10.24	10.2857	9.7899999	137727
1715380500	10.22	-0.1	-0.97	10.45	10.7	10.14	164876
1715294100	10.32	-0.1	-0.96	10.44	10.44	10.11	189984
1715207700	10.42	0.13	1.26	10.32	10.67	10.28	235567
1715121300	10.29	-0.12	-1.15	10.17	10.62	10	299949
1715034900	10.41	0.64	6.55	9.86	10.75	9.8	511646
1714775700	9.77	0.27	2.84	9.7	9.85	9.53	209938
1714689300	9.5	0.04	0.42	9.47	9.5899	9.42	100722
1714602900	9.46	-0.08	-0.84	9.5399999	9.5799	9.28	121773
1714516500	9.5399999	0.13	1.38	9.36	9.7	9.36	243787
1714430100	9.41	0.18	1.95	9.22	9.51	9.1601	151213

Cresud S A C I F y A

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions