NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.18
+0.0400 (+0.438%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Thursday, 25th Apr 2024 CRESY stock ended at $9.18. This is 0.438% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $8.96 to a day high of $9.22. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $6.56 | $6.70 | $6.46 | $6.60 | 121 625 |
| Jun 01, 2023 | $6.40 | $6.57 | $6.30 | $6.48 | 149 829 |
| May 31, 2023 | $6.43 | $6.40 | $6.25 | $6.32 | 126 931 |
| May 30, 2023 | $6.59 | $6.69 | $6.51 | $6.61 | 113 864 |
| May 26, 2023 | $6.57 | $6.67 | $6.47 | $6.59 | 185 282 |
| May 25, 2023 | $6.54 | $6.56 | $6.40 | $6.50 | 70 197 |
| May 24, 2023 | $6.66 | $6.69 | $6.42 | $6.59 | 83 080 |
| May 23, 2023 | $6.49 | $6.64 | $6.41 | $6.63 | 112 453 |
| May 22, 2023 | $6.15 | $6.58 | $6.15 | $6.42 | 192 045 |
| May 19, 2023 | $6.08 | $6.41 | $6.00 | $6.26 | 162 719 |
| May 18, 2023 | $6.10 | $6.23 | $5.96 | $6.04 | 54 368 |
| May 17, 2023 | $5.98 | $6.20 | $5.86 | $6.10 | 127 364 |
| May 16, 2023 | $5.96 | $6.02 | $5.87 | $5.89 | 86 753 |
| May 15, 2023 | $5.78 | $5.97 | $5.78 | $5.91 | 81 075 |
| May 12, 2023 | $5.75 | $6.12 | $5.51 | $5.84 | 138 021 |
| May 11, 2023 | $5.90 | $6.05 | $5.80 | $5.81 | 63 553 |
| May 10, 2023 | $6.00 | $6.08 | $5.87 | $5.96 | 135 639 |
| May 09, 2023 | $6.01 | $6.32 | $6.00 | $6.04 | 221 333 |
| May 08, 2023 | $6.10 | $6.18 | $6.01 | $6.08 | 220 648 |
| May 05, 2023 | $5.91 | $6.18 | $5.80 | $6.06 | 130 380 |
| May 04, 2023 | $5.86 | $5.91 | $5.61 | $5.85 | 219 419 |
| May 03, 2023 | $6.01 | $6.06 | $5.83 | $5.91 | 188 600 |
| May 02, 2023 | $6.08 | $6.08 | $5.91 | $5.94 | 116 407 |
| May 01, 2023 | $6.34 | $6.33 | $6.03 | $6.08 | 38 217 |
| Apr 28, 2023 | $6.16 | $6.31 | $6.11 | $6.17 | 130 783 |
