NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.93
+0.370 (+4.32%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.67 | $8.95 | Thursday, 28th Mar 2024 CRESY stock ended at $8.93. This is 4.32% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.71% from a day low at $8.62 to a day high of $8.94. |
90 days | $7.67 | $9.52 | |
52 weeks | $5.51 | $10.19 |
Historical Cresud S.A.C.I.F. y A. prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $8.28 | $8.59 | $8.17 | $8.34 | 170 048 |
2024-02-21 | $8.40 | $8.47 | $8.24 | $8.27 | 146 611 |
2024-02-20 | $8.32 | $8.56 | $8.22 | $8.40 | 277 925 |
2024-02-16 | $8.76 | $8.76 | $8.36 | $8.39 | 175 123 |
2024-02-15 | $8.29 | $8.54 | $8.15 | $8.42 | 221 952 |
2024-02-14 | $7.92 | $8.25 | $7.92 | $8.17 | 196 771 |
2024-02-13 | $8.12 | $8.13 | $7.92 | $7.99 | 150 207 |
2024-02-12 | $8.20 | $8.42 | $8.20 | $8.20 | 107 245 |
2024-02-09 | $8.10 | $8.45 | $8.07 | $8.20 | 252 335 |
2024-02-08 | $8.49 | $8.60 | $8.02 | $8.06 | 246 073 |
2024-02-07 | $8.50 | $8.61 | $8.20 | $8.51 | 353 157 |
2024-02-06 | $8.89 | $8.99 | $8.77 | $8.83 | 223 607 |
2024-02-05 | $9.36 | $9.39 | $8.67 | $8.89 | 332 640 |
2024-02-02 | $9.39 | $9.48 | $9.28 | $9.36 | 100 162 |
2024-02-01 | $9.14 | $9.44 | $9.10 | $9.36 | 146 199 |
2024-01-31 | $9.26 | $9.33 | $9.02 | $9.14 | 151 638 |
2024-01-30 | $9.00 | $9.17 | $8.85 | $9.09 | 118 440 |
2024-01-29 | $9.44 | $9.49 | $9.09 | $9.13 | 150 496 |
2024-01-26 | $9.50 | $9.50 | $9.26 | $9.35 | 162 543 |
2024-01-25 | $9.17 | $9.50 | $9.17 | $9.44 | 267 600 |
2024-01-24 | $9.29 | $9.40 | $9.10 | $9.16 | 182 257 |
2024-01-23 | $9.31 | $9.42 | $9.11 | $9.18 | 149 982 |
2024-01-22 | $8.96 | $9.36 | $8.93 | $9.28 | 317 133 |
2024-01-19 | $8.92 | $9.05 | $8.70 | $8.97 | 186 215 |
2024-01-18 | $8.83 | $8.97 | $8.64 | $8.85 | 97 729 |