NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.23
+0.0500 (+0.545%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Friday, 26th Apr 2024 CRESY stock ended at $9.23. This is 0.545% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $9.16 to a day high of $9.36. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $6.16 | $6.31 | $6.11 | $6.17 | 130 783 |
| Apr 27, 2023 | $6.36 | $6.34 | $6.16 | $6.21 | 57 213 |
| Apr 26, 2023 | $6.34 | $6.43 | $6.21 | $6.29 | 102 621 |
| Apr 25, 2023 | $6.42 | $6.46 | $6.26 | $6.33 | 56 610 |
| Apr 24, 2023 | $6.25 | $6.52 | $6.25 | $6.42 | 92 328 |
| Apr 21, 2023 | $6.41 | $6.38 | $6.23 | $6.30 | 41 554 |
| Apr 20, 2023 | $6.38 | $6.42 | $6.26 | $6.34 | 113 079 |
| Apr 19, 2023 | $6.72 | $6.72 | $6.27 | $6.34 | 185 161 |
| Apr 18, 2023 | $6.90 | $6.93 | $6.56 | $6.62 | 187 154 |
| Apr 17, 2023 | $7.04 | $7.05 | $6.79 | $6.92 | 83 744 |
| Apr 14, 2023 | $6.96 | $7.05 | $6.82 | $7.01 | 99 845 |
| Apr 13, 2023 | $6.80 | $7.05 | $6.78 | $6.92 | 161 558 |
| Apr 12, 2023 | $6.54 | $6.97 | $6.48 | $6.76 | 169 847 |
| Apr 11, 2023 | $6.42 | $6.68 | $6.33 | $6.51 | 84 390 |
| Apr 10, 2023 | $6.25 | $6.47 | $6.25 | $6.45 | 54 713 |
| Apr 06, 2023 | $6.37 | $6.37 | $6.18 | $6.25 | 33 382 |
| Apr 05, 2023 | $6.46 | $6.50 | $6.15 | $6.32 | 164 276 |
| Apr 04, 2023 | $6.56 | $6.62 | $6.38 | $6.52 | 95 943 |
| Apr 03, 2023 | $6.38 | $6.57 | $6.21 | $6.53 | 144 765 |
| Mar 31, 2023 | $6.44 | $6.45 | $6.32 | $6.37 | 77 746 |
| Mar 30, 2023 | $6.49 | $6.49 | $6.26 | $6.34 | 41 653 |
| Mar 29, 2023 | $6.34 | $6.48 | $6.34 | $6.38 | 82 116 |
| Mar 28, 2023 | $6.32 | $6.48 | $6.20 | $6.32 | 120 074 |
| Mar 27, 2023 | $6.03 | $6.35 | $6.01 | $6.24 | 77 531 |
| Mar 24, 2023 | $6.03 | $6.12 | $5.92 | $5.99 | 55 924 |
