$6.37 (0.473%)

Volume: 77.746k

Closed: Mar 31, 2023

Hollow Logo Score: -1.922
Cresud S.A.C.I.F. y A. Stock
$6.37 (0.473%)

Volume: 77.746k

Closed: Mar 31, 2023

Score Hollow Logo -1.922
NASDAQ:CRESY

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

$6.37 ( 0.473% ) Friday, 31st Mar 2023

Range Low Price High Price Comment
30 days $5.90 $7.90 Friday, 31st Mar 2023 CRESY stock ended at $6.37. This is 0.473% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.05% from a day low at $6.32 to a day high of $6.45.
90 days $5.86 $7.96
52 weeks $4.18 $9.80

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

Date Open High Low Close Volume
2023-03-31 $6.44 $6.45 $6.32 $6.37 77 746
2023-03-30 $6.49 $6.49 $6.26 $6.34 41 653
2023-03-29 $6.34 $6.48 $6.34 $6.38 82 116
2023-03-28 $6.32 $6.48 $6.20 $6.32 120 074
2023-03-27 $6.03 $6.35 $6.01 $6.24 77 531
2023-03-24 $6.03 $6.12 $5.92 $5.99 55 924
2023-03-23 $6.25 $6.28 $5.90 $6.01 139 177
2023-03-22 $6.51 $6.54 $6.16 $6.16 91 272
2023-03-21 $6.67 $6.74 $6.48 $6.50 122 861
2023-03-20 $6.33 $6.53 $6.33 $6.51 77 199
2023-03-17 $6.46 $6.51 $6.28 $6.38 71 322
2023-03-16 $6.47 $6.63 $6.25 $6.49 161 063
2023-03-15 $6.56 $6.56 $6.23 $6.40 168 334
2023-03-14 $6.63 $6.90 $6.58 $6.66 88 522
2023-03-13 $6.60 $6.67 $6.46 $6.57 163 064
2023-03-10 $7.06 $7.09 $6.71 $6.78 167 289
2023-03-09 $7.55 $7.69 $7.00 $7.13 177 697
2023-03-08 $7.69 $7.79 $7.50 $7.62 118 259
2023-03-07 $7.73 $7.89 $7.55 $7.58 150 063
2023-03-06 $7.46 $7.90 $7.39 $7.64 149 510
2023-03-03 $7.39 $7.60 $7.34 $7.48 226 508
2023-03-02 $7.85 $7.85 $7.28 $7.31 283 631
2023-03-01 $7.70 $7.90 $7.68 $7.83 171 271
2023-02-28 $7.83 $7.96 $7.59 $7.64 172 692
2023-02-27 $7.29 $7.94 $7.29 $7.73 297 489
2023-02-24 $7.21 $7.46 $7.20 $7.30 129 387
2023-02-23 $7.17 $7.49 $6.97 $7.29 319 656
2023-02-22 $6.84 $7.07 $6.82 $6.97 69 664
2023-02-21 $6.87 $6.98 $6.74 $6.78 53 505
2023-02-17 $6.75 $7.10 $6.76 $6.85 113 051
2023-02-16 $6.94 $6.98 $6.75 $6.95 94 568
2023-02-15 $7.03 $7.12 $6.88 $6.90 124 673
2023-02-14 $6.83 $7.15 $6.83 $7.03 236 690
2023-02-13 $6.35 $6.86 $6.35 $6.82 204 395
2023-02-10 $6.12 $6.35 $5.86 $6.25 196 752
2023-02-09 $6.47 $6.50 $6.11 $6.12 190 355
2023-02-08 $6.43 $6.63 $6.29 $6.50 56 287
2023-02-07 $6.39 $6.52 $6.34 $6.50 76 994
2023-02-06 $6.55 $6.63 $6.28 $6.42 80 226
2023-02-03 $6.77 $6.84 $6.55 $6.55 78 415
2023-02-02 $7.08 $7.12 $6.70 $6.82 113 085
2023-02-01 $6.75 $7.09 $6.71 $6.99 65 488
2023-01-31 $6.73 $6.92 $6.52 $6.86 101 315
2023-01-30 $7.10 $7.10 $6.79 $6.82 73 897
2023-01-27 $7.25 $7.46 $7.15 $7.16 113 746
2023-01-26 $7.11 $7.28 $6.91 $7.25 144 709
2023-01-25 $6.93 $7.13 $6.80 $7.12 100 529
2023-01-24 $6.87 $7.02 $6.72 $6.90 45 903
2023-01-23 $6.79 $7.18 $6.79 $6.85 161 554
2023-01-20 $6.52 $6.91 $6.39 $6.76 108 700
Click to get the best stock tips daily for free!

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

Cresud SACIF y A Cresud Sociedad Anónima Comercial, Inmobiliaria, Financiera y Agropecuaria, an agricultural company, produces basic agricultural commodities in Brazil and other Latin American countries. It operates through Agricultural Business, and Urban Properties and Investment Business segments. The Agricultural Business segment is involved in the planting, harvesting, and sale of crops, such as wheat, corn, soybeans, cotton, and sunflower, as well as sugar... CRESY Profile

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