GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cresud S.A.C.I.F. y A. Stock Price (Quote) NASDAQ:CRESY

$6.20 ( -0.32% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $6.03 $7.45 Tuesday, 22nd Jun 2021 CRESY stock ended at $6.20. This is 0.32% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.31% from a day low at $6.03 to a day high of $6.29.
90 days $4.45 $7.55
52 weeks $2.60 $7.55

Historical Cresud S.A.C.I.F. y A. prices

Date Open High Low Close Volume
2021-06-22 $6.28 $6.29 $6.03 $6.20 150 689
2021-06-21 $6.34 $6.35 $6.15 $6.22 110 371
2021-06-18 $6.36 $6.38 $6.21 $6.26 113 611
2021-06-17 $6.82 $6.84 $6.34 $6.41 330 997
2021-06-16 $6.93 $7.04 $6.79 $6.89 107 076
2021-06-15 $7.17 $7.23 $6.78 $6.94 156 179
2021-06-14 $7.10 $7.20 $7.05 $7.14 109 367
2021-06-11 $7.19 $7.20 $6.93 $7.06 124 003
2021-06-10 $7.24 $7.45 $7.06 $7.17 133 651
2021-06-09 $7.02 $7.35 $7.02 $7.24 242 194
2021-06-08 $7.30 $7.30 $6.91 $7.00 264 352
2021-06-07 $6.84 $7.29 $6.83 $7.29 278 895
2021-06-04 $7.05 $7.09 $6.63 $6.79 196 021
2021-06-03 $6.68 $7.04 $6.62 $6.95 352 703
2021-06-02 $6.48 $6.69 $6.40 $6.64 234 500
2021-06-01 $6.35 $6.57 $6.27 $6.41 211 774
2021-05-28 $6.27 $6.48 $6.25 $6.29 82 427
2021-05-27 $6.42 $6.42 $6.15 $6.24 167 574
2021-05-26 $6.19 $6.49 $6.10 $6.39 248 860
2021-05-25 $6.54 $6.59 $6.03 $6.13 240 412
2021-05-24 $6.67 $6.79 $6.32 $6.48 164 130
2021-05-21 $6.99 $7.00 $6.51 $6.60 223 688
2021-05-20 $6.68 $6.97 $6.68 $6.90 235 001
2021-05-19 $7.30 $7.30 $6.59 $6.68 251 071
2021-05-18 $7.43 $7.55 $7.00 $7.03 310 174
2021-05-17 $6.82 $7.50 $6.78 $7.40 529 513
2021-05-14 $6.30 $6.78 $6.29 $6.70 199 603
2021-05-13 $6.33 $6.42 $6.10 $6.25 148 995
2021-05-12 $6.46 $6.52 $6.25 $6.28 218 550
2021-05-11 $6.68 $6.85 $6.48 $6.55 314 443
2021-05-10 $6.40 $6.81 $6.40 $6.69 486 996
2021-05-07 $6.36 $6.75 $6.25 $6.35 588 543
2021-05-06 $5.76 $6.12 $5.64 $6.05 761 231
2021-05-05 $5.68 $5.77 $5.60 $5.70 305 203
2021-05-04 $5.53 $5.70 $5.38 $5.70 207 740
2021-05-03 $5.68 $5.74 $5.53 $5.58 176 914
2021-04-30 $5.45 $5.66 $5.42 $5.63 107 675
2021-04-29 $5.70 $5.70 $5.48 $5.53 182 127
2021-04-28 $5.66 $5.80 $5.54 $5.64 85 711
2021-04-27 $5.70 $5.87 $5.60 $5.62 239 678
2021-04-26 $5.52 $5.70 $5.52 $5.68 159 976
2021-04-23 $5.46 $5.58 $5.41 $5.50 59 579
2021-04-22 $5.54 $5.60 $5.31 $5.43 98 926
2021-04-21 $5.44 $5.55 $5.37 $5.53 92 561
2021-04-20 $5.69 $5.69 $5.36 $5.45 131 589
2021-04-19 $5.70 $5.74 $5.60 $5.66 91 234
2021-04-16 $5.67 $5.74 $5.59 $5.69 95 109
2021-04-15 $5.65 $5.87 $5.55 $5.70 150 500
2021-04-14 $5.72 $5.94 $5.56 $5.61 108 341
2021-04-13 $5.94 $6.15 $5.66 $5.71 389 856

About Cresud S.A.C.I.F. y A.

Cresud Sociedad Anónima Comercial, Inmobiliaria, Financiera y Agropecuaria, an agricultural company, produces basic agricultural commodities in Brazil and other Latin American countries. The company’s Agricultural business is involved in planting, harvesting, and sale of crops, such as wheat, corn, soybean, cotton, and sunflower, as well as sugarcane; breeding, purchasing, and fattening of beef cattle for sale to meat processors and local lives... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT