ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Cresud S.A.C.I.F. y A. - American Depositary Shares (NQ:CRESY)

12.16 +0.06 (+0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 12.00 12.48 11.61 12.10 489,842 +0.22(+1.85%)
Oct 27, 2025 10.89 13.52 10.88 11.88 1,518,135 +2.51(+26.79%)
Oct 24, 2025 9.530 9.600 9.300 9.370 183,668 -0.14(-1.47%)
Oct 23, 2025 9.240 9.590 9.240 9.510 358,158 +0.27(+2.92%)
Oct 22, 2025 9.320 9.320 8.910 9.240 206,082 -0.08(-0.86%)
Oct 21, 2025 9.580 9.740 9.280 9.320 176,825 -0.20(-2.10%)
Oct 20, 2025 9.640 9.830 9.460 9.520 185,183 -0.06(-0.63%)
Oct 17, 2025 9.500 9.690 9.500 9.580 109,650 +0.01(+0.10%)
Oct 16, 2025 9.690 9.900 9.450 9.570 229,936 -0.11(-1.14%)
Oct 15, 2025 9.770 9.980 9.570 9.680 229,318 +0.09(+0.94%)
Oct 14, 2025 9.700 10.10 9.550 9.590 342,147 -0.41(-4.10%)
Oct 13, 2025 9.750 10.24 9.640 10.00 162,417 +0.46(+4.82%)
Oct 10, 2025 10.06 10.07 9.520 9.540 236,670 -0.52(-5.17%)
Oct 09, 2025 9.530 10.26 9.520 10.06 398,629 +0.62(+6.57%)
Oct 08, 2025 9.340 9.520 9.290 9.440 322,719 +0.12(+1.29%)
Oct 07, 2025 9.290 9.330 9.110 9.320 144,198 +0.04(+0.43%)
Oct 06, 2025 9.590 9.590 9.130 9.280 405,477 -0.17(-1.80%)
Oct 03, 2025 9.530 9.530 9.224 9.450 154,394 +0.01(+0.11%)
Oct 02, 2025 9.150 9.450 9.070 9.440 246,666 +0.28(+3.06%)
Oct 01, 2025 9.190 9.325 9.031 9.160 275,653 -0.04(-0.43%)
Sep 30, 2025 9.250 9.340 9.120 9.200 279,117 -0.05(-0.54%)
Sep 29, 2025 9.240 9.453 9.103 9.250 281,742 +0.04(+0.43%)
Sep 26, 2025 9.480 9.570 9.025 9.210 534,865 -0.19(-2.02%)
Sep 25, 2025 9.520 9.610 9.340 9.400 232,805 -0.21(-2.19%)
Sep 24, 2025 9.700 9.890 9.485 9.610 357,894 +0.21(+2.23%)
Sep 23, 2025 9.560 9.750 9.350 9.400 279,066 -0.14(-1.47%)
Sep 22, 2025 9.210 9.840 9.210 9.540 384,423 +0.69(+7.80%)
Sep 19, 2025 8.680 8.940 8.680 8.850 427,204 +0.12(+1.37%)
Sep 18, 2025 9.130 9.250 8.660 8.730 536,038 -0.41(-4.49%)
Sep 17, 2025 8.870 9.350 8.850 9.140 509,855 +0.33(+3.75%)
Sep 16, 2025 8.640 8.890 8.600 8.810 368,967 +0.17(+1.97%)
Sep 15, 2025 8.820 8.820 8.410 8.640 278,488 +0.12(+1.41%)
Sep 12, 2025 8.800 8.880 8.420 8.520 353,348 -0.32(-3.62%)
Sep 11, 2025 8.910 9.000 8.740 8.840 327,297 -0.13(-1.45%)
Sep 10, 2025 8.650 9.000 8.650 8.970 363,780 +0.31(+3.58%)
Sep 09, 2025 8.870 9.150 8.640 8.660 529,805 -0.22(-2.48%)
Sep 08, 2025 8.810 9.100 8.390 8.880 1,019,859 -0.81(-8.36%)
Sep 05, 2025 9.800 9.840 9.333 9.690 264,171 -0.02(-0.21%)
Sep 04, 2025 9.560 9.960 9.500 9.710 329,792 +0.12(+1.25%)
Sep 03, 2025 9.880 10.09 9.540 9.590 217,504 -0.27(-2.74%)
Sep 02, 2025 9.950 9.961 9.360 9.860 664,827 -0.26(-2.57%)
Aug 29, 2025 10.52 10.52 10.01 10.12 232,282 -0.38(-3.62%)
Aug 28, 2025 10.29 10.52 10.24 10.50 246,786 +0.21(+2.04%)
Aug 27, 2025 10.50 10.59 10.16 10.29 281,351 -0.27(-2.56%)
Aug 26, 2025 10.51 10.70 10.48 10.56 235,045 +0.05(+0.48%)
Aug 25, 2025 10.95 10.95 10.45 10.51 517,964 -0.55(-4.97%)
Aug 22, 2025 10.95 11.17 10.84 11.06 146,711 +0.24(+2.22%)
Aug 21, 2025 10.73 10.90 10.62 10.82 153,947 +0.16(+1.50%)
Aug 20, 2025 10.76 10.83 10.61 10.66 130,968 +0.00(+0.00%)
Aug 19, 2025 10.99 11.11 10.60 10.66 419,164 -0.42(-3.79%)
Aug 18, 2025 10.78 11.25 10.66 11.08 110,748 +0.24(+2.21%)
Aug 15, 2025 10.82 11.04 10.76 10.84 93,680 +0.00(+0.00%)
Aug 14, 2025 11.22 11.22 10.77 10.84 167,900 -0.35(-3.13%)
Aug 13, 2025 11.38 11.43 11.11 11.19 162,519 -0.10(-0.89%)
Aug 12, 2025 11.23 11.65 11.14 11.29 124,333 +0.06(+0.53%)
Aug 11, 2025 11.06 11.41 10.92 11.23 195,305 +0.26(+2.37%)
Aug 08, 2025 11.19 11.20 10.81 10.97 162,758 -0.23(-2.05%)
Aug 07, 2025 11.75 11.80 11.10 11.20 146,512 -0.41(-3.53%)
Aug 06, 2025 11.44 11.83 11.40 11.61 197,615 +0.18(+1.57%)
Aug 05, 2025 11.18 11.57 11.07 11.43 157,160 +0.25(+2.24%)
Aug 04, 2025 11.06 11.24 10.90 11.18 101,417 +0.33(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.