ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cresud Sacif ADR (NQ: CRESY )

8.100 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 8.090 8.140 7.920 8.100 104,149 +0.05(+0.62%)
Jul 03, 2024 7.920 8.210 7.920 8.050 107,712 +0.13(+1.64%)
Jul 02, 2024 7.910 8.030 7.830 7.920 146,212 +0.00(+0.00%)
Jul 01, 2024 8.550 8.550 7.830 7.920 203,825 -0.30(-3.65%)
Jun 28, 2024 8.490 8.490 8.140 8.220 83,498 -0.15(-1.79%)
Jun 27, 2024 8.190 8.370 8.140 8.370 127,731 +0.28(+3.46%)
Jun 26, 2024 8.030 8.240 7.880 8.090 171,716 +0.10(+1.31%)
Jun 25, 2024 7.990 8.130 7.970 7.985 126,721 +0.10(+1.27%)
Jun 24, 2024 7.800 7.955 7.750 7.885 188,974 -0.04(-0.57%)
Jun 21, 2024 7.910 7.975 7.800 7.930 180,447 -0.05(-0.63%)
Jun 20, 2024 8.040 8.209 7.920 7.980 141,596 -0.18(-2.21%)
Jun 18, 2024 8.160 8.280 8.101 8.160 197,303 -0.02(-0.24%)
Jun 17, 2024 8.330 8.440 8.160 8.180 77,354 -0.18(-2.15%)
Jun 14, 2024 8.440 8.530 8.300 8.360 124,761 -0.13(-1.53%)
Jun 13, 2024 8.400 8.650 8.300 8.490 237,549 +0.20(+2.41%)
Jun 12, 2024 8.310 8.400 8.200 8.290 125,053 +0.14(+1.72%)
Jun 11, 2024 8.170 8.270 7.950 8.150 150,569 -0.03(-0.37%)
Jun 10, 2024 7.980 8.240 7.960 8.180 267,845 +0.20(+2.54%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.