NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$10.41
+0.640 (+6.55%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CRESY stock ended at $10.41. This is 6.55% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.36% from a day low at $9.83 to a day high of $10.75. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $7.21 | $7.46 | $7.20 | $7.30 | 129 387 |
| Feb 23, 2023 | $7.17 | $7.49 | $6.97 | $7.29 | 319 656 |
| Feb 22, 2023 | $6.84 | $7.07 | $6.82 | $6.97 | 69 664 |
| Feb 21, 2023 | $6.87 | $6.98 | $6.74 | $6.78 | 53 505 |
| Feb 17, 2023 | $6.75 | $7.10 | $6.76 | $6.85 | 113 051 |
| Feb 16, 2023 | $6.94 | $6.98 | $6.75 | $6.95 | 94 568 |
| Feb 15, 2023 | $7.03 | $7.12 | $6.88 | $6.90 | 124 673 |
| Feb 14, 2023 | $6.83 | $7.15 | $6.83 | $7.03 | 236 690 |
| Feb 13, 2023 | $6.35 | $6.86 | $6.35 | $6.82 | 204 395 |
| Feb 10, 2023 | $6.12 | $6.35 | $5.86 | $6.25 | 196 752 |
| Feb 09, 2023 | $6.47 | $6.50 | $6.11 | $6.12 | 190 355 |
| Feb 08, 2023 | $6.43 | $6.63 | $6.29 | $6.50 | 56 287 |
| Feb 07, 2023 | $6.39 | $6.52 | $6.34 | $6.50 | 76 994 |
| Feb 06, 2023 | $6.55 | $6.63 | $6.28 | $6.42 | 80 226 |
| Feb 03, 2023 | $6.77 | $6.84 | $6.55 | $6.55 | 78 415 |
| Feb 02, 2023 | $7.08 | $7.12 | $6.70 | $6.82 | 113 085 |
| Feb 01, 2023 | $6.75 | $7.09 | $6.71 | $6.99 | 65 488 |
| Jan 31, 2023 | $6.73 | $6.92 | $6.52 | $6.86 | 101 315 |
| Jan 30, 2023 | $7.10 | $7.10 | $6.79 | $6.82 | 73 897 |
| Jan 27, 2023 | $7.25 | $7.46 | $7.15 | $7.16 | 113 746 |
| Jan 26, 2023 | $7.11 | $7.28 | $6.91 | $7.25 | 144 709 |
| Jan 25, 2023 | $6.93 | $7.13 | $6.80 | $7.12 | 100 529 |
| Jan 24, 2023 | $6.87 | $7.02 | $6.72 | $6.90 | 45 903 |
| Jan 23, 2023 | $6.79 | $7.18 | $6.79 | $6.85 | 161 554 |
| Jan 20, 2023 | $6.52 | $6.91 | $6.39 | $6.76 | 108 700 |
