NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.77
+0.270 (+2.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CRESY stock ended at $9.77. This is 2.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.36% from a day low at $9.53 to a day high of $9.85. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $6.25 | $6.28 | $5.90 | $6.01 | 139 177 |
| Mar 22, 2023 | $6.51 | $6.54 | $6.16 | $6.16 | 91 272 |
| Mar 21, 2023 | $6.67 | $6.74 | $6.48 | $6.50 | 122 861 |
| Mar 20, 2023 | $6.33 | $6.53 | $6.33 | $6.51 | 77 199 |
| Mar 17, 2023 | $6.46 | $6.51 | $6.28 | $6.38 | 71 322 |
| Mar 16, 2023 | $6.47 | $6.63 | $6.25 | $6.49 | 161 063 |
| Mar 15, 2023 | $6.56 | $6.56 | $6.23 | $6.40 | 168 334 |
| Mar 14, 2023 | $6.63 | $6.90 | $6.58 | $6.66 | 88 522 |
| Mar 13, 2023 | $6.60 | $6.67 | $6.46 | $6.57 | 163 064 |
| Mar 10, 2023 | $7.06 | $7.09 | $6.71 | $6.78 | 167 289 |
| Mar 09, 2023 | $7.55 | $7.69 | $7.00 | $7.13 | 177 697 |
| Mar 08, 2023 | $7.69 | $7.79 | $7.50 | $7.62 | 118 259 |
| Mar 07, 2023 | $7.73 | $7.89 | $7.55 | $7.58 | 150 063 |
| Mar 06, 2023 | $7.46 | $7.90 | $7.39 | $7.64 | 149 510 |
| Mar 03, 2023 | $7.39 | $7.60 | $7.34 | $7.48 | 226 508 |
| Mar 02, 2023 | $7.85 | $7.85 | $7.28 | $7.31 | 283 631 |
| Mar 01, 2023 | $7.70 | $7.90 | $7.68 | $7.83 | 171 271 |
| Feb 28, 2023 | $7.83 | $7.96 | $7.59 | $7.64 | 172 692 |
| Feb 27, 2023 | $7.29 | $7.94 | $7.29 | $7.73 | 297 489 |
| Feb 24, 2023 | $7.21 | $7.46 | $7.20 | $7.30 | 129 387 |
