NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.41
+0.180 (+1.95%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.55 | $10.13 | Monday, 29th Apr 2024 CRESY stock ended at $9.41. This is 1.95% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.82% from a day low at $9.16 to a day high of $9.51. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2022 | $4.80 | $4.90 | $4.75 | $4.89 | 58 900 |
| Jan 11, 2022 | $4.70 | $4.78 | $4.66 | $4.75 | 45 900 |
| Jan 10, 2022 | $4.64 | $4.70 | $4.57 | $4.69 | 54 900 |
| Jan 07, 2022 | $4.57 | $4.73 | $4.57 | $4.64 | 28 800 |
| Jan 06, 2022 | $4.81 | $4.82 | $4.56 | $4.60 | 47 300 |
| Jan 05, 2022 | $4.90 | $4.90 | $4.62 | $4.62 | 73 300 |
| Jan 04, 2022 | $4.79 | $4.90 | $4.76 | $4.87 | 47 785 |
| Jan 03, 2022 | $4.70 | $4.87 | $4.70 | $4.74 | 53 383 |
| Dec 31, 2021 | $4.78 | $4.83 | $4.72 | $4.72 | 42 958 |
| Dec 30, 2021 | $4.61 | $4.87 | $4.61 | $4.77 | 116 677 |
| Dec 29, 2021 | $4.73 | $4.78 | $4.60 | $4.60 | 84 237 |
| Dec 28, 2021 | $4.70 | $4.84 | $4.64 | $4.70 | 71 255 |
| Dec 27, 2021 | $4.73 | $4.83 | $4.68 | $4.72 | 127 101 |
| Dec 23, 2021 | $4.83 | $4.90 | $4.75 | $4.75 | 64 274 |
| Dec 22, 2021 | $4.69 | $4.82 | $4.65 | $4.81 | 69 067 |
| Dec 21, 2021 | $4.74 | $4.80 | $4.57 | $4.64 | 66 047 |
| Dec 20, 2021 | $4.62 | $4.70 | $4.56 | $4.62 | 135 349 |
| Dec 17, 2021 | $4.66 | $4.80 | $4.59 | $4.71 | 58 788 |
| Dec 16, 2021 | $4.66 | $4.73 | $4.63 | $4.67 | 85 581 |
| Dec 15, 2021 | $4.73 | $4.78 | $4.57 | $4.65 | 131 244 |
| Dec 14, 2021 | $4.95 | $4.98 | $4.71 | $4.76 | 208 952 |
| Dec 13, 2021 | $4.95 | $5.03 | $4.80 | $5.00 | 247 757 |
| Dec 10, 2021 | $5.05 | $5.17 | $4.96 | $5.17 | 108 339 |
| Dec 09, 2021 | $5.02 | $5.08 | $4.88 | $5.00 | 83 313 |
| Dec 08, 2021 | $4.91 | $5.12 | $4.89 | $5.05 | 67 972 |
