Cresud S A C I F y A (CRESW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.4 | -0.022876 | -5.41 | 0.430101 | 0.453626 | 0.3614 | 26966 |
| 1722033300 | 0.422876 | 0 | 0.00 | 0.422876 | 0.422876 | 0.422876 | 0 |
| 1721946900 | 0.422876 | 0 | 0.00 | 0.422876 | 0.422876 | 0.422876 | 0 |
| 1721860500 | 0.422876 | -0.029625 | -6.55 | 0.4099999 | 0.422876 | 0.4003 | 4068 |
| 1721774100 | 0.452501 | 0.012501 | 2.84 | 0.43 | 0.47 | 0.43 | 2299 |
| 1721687700 | 0.44 | -0.04 | -8.33 | 0.4013 | 0.451 | 0.4002 | 4500 |
| 1721428500 | 0.48 | 0.03 | 6.67 | 0.48 | 0.48 | 0.48 | 113 |
| 1721342100 | 0.45 | -0.0399 | -8.14 | 0.481 | 0.481 | 0.4044 | 2974 |
| 1721255700 | 0.4899 | 0 | 0.00 | 0.4899 | 0.4899 | 0.4899 | 0 |
| 1721169300 | 0.4899 | -0.0001 | -0.02 | 0.49 | 0.51 | 0.4899 | 1107 |
| 1721082900 | 0.49 | -0.0011 | -0.22 | 0.488 | 0.49 | 0.4555 | 17287 |
| 1720823700 | 0.4911 | 0.0101 | 2.10 | 0.52 | 0.52 | 0.4911 | 2114 |
| 1720737300 | 0.481 | 0 | 0.00 | 0.481 | 0.481 | 0.481 | 0 |
| 1720650900 | 0.481 | -0.019 | -3.80 | 0.4037 | 0.481 | 0.4037 | 7467 |
| 1720564500 | 0.5 | 0.012144 | 2.49 | 0.49 | 0.5 | 0.47 | 7430 |
| 1720478100 | 0.487856 | 0.022206 | 4.77 | 0.475 | 0.487856 | 0.475 | 1222 |
| 1720218900 | 0.46565 | 0.05395 | 13.10 | 0.42 | 0.4658 | 0.42 | 1181 |
| 1720040640 | 0.4117 | 0 | 0.00 | 0.4117 | 0.4117 | 0.4117 | 0 |
| 1719959700 | 0.4117 | -0.0383 | -8.51 | 0.39 | 0.505 | 0.39 | 1300 |
| 1719873300 | 0.45 | -0.06 | -11.76 | 0.3986 | 0.485001 | 0.3986 | 1987 |
| 1719614100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 123 |
| 1719527700 | 0.51 | 0.005 | 0.99 | 0.365 | 0.51 | 0.365 | 1045 |
| 1719441300 | 0.505 | 0 | 0.00 | 0.4917 | 0.505 | 0.4917 | 251 |
| 1719354900 | 0.505 | 0.0948 | 23.11 | 0.470101 | 0.505 | 0.470101 | 2190 |
| 1719268500 | 0.4102 | -0.1012 | -19.79 | 0.3615 | 0.5387999 | 0.3614 | 10889 |
| 1719009300 | 0.5114 | 0.0114 | 2.28 | 0.49 | 0.5495 | 0.4824 | 8795 |
| 1718922900 | 0.5 | -0.0399 | -7.39 | 0.55 | 0.604 | 0.4109999 | 6028 |
| 1718750100 | 0.5399 | 0 | 0.00 | 0.54 | 0.54 | 0.5399 | 219 |
| 1718663700 | 0.5399 | 0.0299 | 5.86 | 0.53 | 0.54 | 0.49 | 1036 |
| 1718404500 | 0.51 | 0.0059 | 1.17 | 0.522 | 0.5254259 | 0.51 | 2489 |
| 1718318100 | 0.5041 | 0.0041 | 0.82 | 0.47 | 0.5554 | 0.47 | 3616 |
| 1718231700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718145300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 120 |
| 1718058900 | 0.5 | 0.02 | 4.17 | 0.48 | 0.63 | 0.48 | 56712 |
| 1717799700 | 0.48 | -0.055 | -10.28 | 0.5377 | 0.55 | 0.48 | 8765 |
| 1717713300 | 0.535 | -0.005 | -0.93 | 0.51 | 0.535 | 0.51 | 27201 |
| 1717626900 | 0.54 | -0.0243 | -4.31 | 0.5643 | 0.5643 | 0.48 | 52890 |
| 1717540500 | 0.5643 | -0.0755 | -11.80 | 0.612149 | 0.65 | 0.5643 | 6880 |
| 1717454100 | 0.6398 | 0.0036 | 0.57 | 0.6125 | 0.6398 | 0.61 | 1902 |
| 1717194900 | 0.6362 | -0.0198 | -3.02 | 0.6362 | 0.6362 | 0.6362 | 793 |
| 1717108500 | 0.656 | 0.0361 | 5.82 | 0.61 | 0.6896 | 0.61 | 2450 |
| 1717022100 | 0.6199 | -0.0401 | -6.08 | 0.6223999 | 0.67 | 0.6124 | 44383 |
| 1716935700 | 0.66 | -0.0251 | -3.66 | 0.6526 | 0.7 | 0.6 | 23980 |
| 1716590100 | 0.6851 | 0 | 0.00 | 0.6851 | 0.6851 | 0.6851 | 0 |
| 1716503700 | 0.6851 | -0.0349 | -4.85 | 0.71 | 0.71 | 0.6798999 | 610 |
| 1716417300 | 0.72 | 0.01 | 1.41 | 0.6234 | 0.72 | 0.5933 | 8716 |
| 1716330900 | 0.71 | 0 | 0.00 | 0.7 | 0.7199 | 0.6476 | 2019 |
| 1716244500 | 0.71 | 0.068801 | 10.73 | 0.638 | 0.71 | 0.55 | 35923 |
| 1715985300 | 0.641199 | -0.008801 | -1.35 | 0.65 | 0.7 | 0.6051 | 8854 |
| 1715898900 | 0.65 | 0.0238 | 3.80 | 0.6399 | 0.65 | 0.6399 | 750 |
| 1715812500 | 0.6262 | -0.0388 | -5.83 | 0.67 | 0.715 | 0.6024 | 38731 |
| 1715726100 | 0.665 | 0.0138 | 2.12 | 0.6601 | 0.665 | 0.6501 | 6642 |
| 1715639700 | 0.6512 | -0.0688 | -9.56 | 0.73 | 0.73 | 0.6512 | 6666 |
| 1715380500 | 0.72 | 0.01 | 1.41 | 0.6024 | 0.72 | 0.6024 | 12695 |
| 1715294100 | 0.71 | 0.0001 | 0.01 | 0.6901 | 0.73 | 0.6901 | 12421 |
| 1715207700 | 0.7099 | 0.0199001 | 2.88 | 0.6899999 | 0.719448 | 0.65 | 30087 |
| 1715121300 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.67 | 6989 |
| 1715034900 | 0.68 | 0.0301 | 4.63 | 0.68 | 0.7299 | 0.5 | 32014 |
| 1714775700 | 0.6499 | 0.05 | 8.33 | 0.6 | 0.649984 | 0.599853 | 12929 |
| 1714689300 | 0.5999 | 0.0185 | 3.18 | 0.58 | 0.6 | 0.58 | 10712 |
| 1714602900 | 0.5814 | -0.0386 | -6.23 | 0.561 | 0.5844 | 0.561 | 2200 |
| 1714516500 | 0.62 | 0.03 | 5.08 | 0.63 | 0.64 | 0.56 | 12782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
