NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.51
-0.1000 (-1.04%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Tuesday, 23rd Apr 2024 CRESY stock ended at $9.51. This is 1.04% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.95% from a day low at $9.37 to a day high of $9.74. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $9.61 | $9.74 | $9.37 | $9.51 | 228 673 |
| Apr 22, 2024 | $9.16 | $9.71 | $9.10 | $9.61 | 219 966 |
| Apr 19, 2024 | $8.78 | $9.18 | $8.76 | $9.17 | 158 760 |
| Apr 18, 2024 | $8.75 | $8.89 | $8.72 | $8.78 | 96 511 |
| Apr 17, 2024 | $8.78 | $8.92 | $8.55 | $8.73 | 158 908 |
| Apr 16, 2024 | $9.45 | $9.45 | $8.62 | $8.77 | 217 606 |
| Apr 15, 2024 | $9.45 | $9.47 | $8.92 | $8.96 | 212 790 |
| Apr 12, 2024 | $9.68 | $9.72 | $9.31 | $9.35 | 212 975 |
| Apr 11, 2024 | $9.59 | $9.74 | $9.41 | $9.65 | 96 670 |
| Apr 10, 2024 | $9.62 | $9.62 | $9.23 | $9.58 | 199 805 |
| Apr 09, 2024 | $9.70 | $10.13 | $9.68 | $9.77 | 307 333 |
| Apr 08, 2024 | $9.89 | $9.99 | $9.63 | $9.69 | 450 356 |
| Apr 05, 2024 | $9.09 | $9.62 | $9.09 | $9.60 | 233 639 |
| Apr 04, 2024 | $9.18 | $9.36 | $9.00 | $9.23 | 179 004 |
| Apr 03, 2024 | $8.88 | $9.15 | $8.78 | $9.08 | 152 847 |
| Apr 02, 2024 | $9.01 | $9.01 | $8.71 | $8.83 | 112 802 |
| Apr 01, 2024 | $8.89 | $9.03 | $8.85 | $8.97 | 115 994 |
| Mar 28, 2024 | $8.63 | $8.94 | $8.62 | $8.93 | 186 777 |
| Mar 27, 2024 | $8.63 | $8.63 | $8.46 | $8.56 | 66 635 |
| Mar 26, 2024 | $8.68 | $8.80 | $8.51 | $8.60 | 135 524 |
| Mar 25, 2024 | $8.85 | $8.95 | $8.70 | $8.75 | 176 242 |
| Mar 22, 2024 | $8.73 | $8.86 | $8.60 | $8.79 | 148 543 |
| Mar 21, 2024 | $8.53 | $8.79 | $8.36 | $8.74 | 252 312 |
| Mar 20, 2024 | $8.15 | $8.45 | $8.11 | $8.44 | 267 596 |
| Mar 19, 2024 | $8.25 | $8.45 | $8.08 | $8.10 | 207 737 |
