NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$10.42
+0.130 (+1.26%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.55 | $10.75 | Wednesday, 8th May 2024 CRESY stock ended at $10.42. This is 1.26% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.79% from a day low at $10.28 to a day high of $10.67. |
| 90 days | $7.67 | $10.75 | |
| 52 weeks | $5.51 | $10.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 19, 2023 | $6.65 | $6.74 | $6.37 | $6.69 | 167 400 |
| Jan 18, 2023 | $7.31 | $7.50 | $6.62 | $6.66 | 306 232 |
| Jan 17, 2023 | $6.97 | $7.35 | $6.81 | $7.30 | 278 066 |
| Jan 13, 2023 | $6.66 | $6.99 | $6.50 | $6.89 | 114 300 |
| Jan 12, 2023 | $6.80 | $7.04 | $6.58 | $6.74 | 160 800 |
| Jan 11, 2023 | $6.92 | $7.01 | $6.70 | $7.00 | 125 877 |
| Jan 10, 2023 | $7.05 | $7.06 | $6.78 | $6.87 | 83 023 |
| Jan 09, 2023 | $7.09 | $7.25 | $6.88 | $6.97 | 129 700 |
| Jan 06, 2023 | $6.93 | $7.04 | $6.83 | $6.97 | 140 333 |
| Jan 05, 2023 | $6.73 | $6.90 | $6.51 | $6.84 | 88 678 |
| Jan 04, 2023 | $6.45 | $6.78 | $5.89 | $6.66 | 263 632 |
| Jan 03, 2023 | $6.69 | $6.82 | $6.22 | $6.36 | 273 855 |
| Dec 30, 2022 | $6.63 | $6.85 | $6.57 | $6.69 | 84 135 |
| Dec 29, 2022 | $6.74 | $7.07 | $6.57 | $6.71 | 184 819 |
| Dec 28, 2022 | $6.49 | $6.75 | $6.46 | $6.68 | 161 187 |
| Dec 27, 2022 | $6.23 | $6.69 | $6.18 | $6.54 | 341 494 |
| Dec 23, 2022 | $6.14 | $6.20 | $5.91 | $6.17 | 92 675 |
| Dec 22, 2022 | $6.12 | $6.15 | $5.90 | $6.12 | 97 077 |
| Dec 21, 2022 | $6.21 | $6.25 | $6.00 | $6.12 | 150 031 |
| Dec 20, 2022 | $6.00 | $6.25 | $5.90 | $6.14 | 138 180 |
| Dec 19, 2022 | $6.03 | $6.15 | $5.92 | $5.99 | 207 976 |
| Dec 16, 2022 | $5.78 | $6.06 | $5.65 | $5.98 | 166 015 |
| Dec 15, 2022 | $5.75 | $5.90 | $5.73 | $5.76 | 55 915 |
