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 |
| Dec 07, 2021 | $4.89 | $4.92 | $4.82 | $4.92 | 67 843 |
| Dec 06, 2021 | $4.61 | $4.81 | $4.53 | $4.74 | 109 209 |
| Dec 03, 2021 | $4.64 | $4.74 | $4.50 | $4.57 | 121 334 |
| Dec 02, 2021 | $4.83 | $4.83 | $4.53 | $4.71 | 73 220 |
| Dec 01, 2021 | $4.52 | $4.70 | $4.45 | $4.56 | 158 444 |
| Nov 30, 2021 | $4.49 | $4.50 | $4.27 | $4.44 | 255 558 |
| Nov 29, 2021 | $4.58 | $4.65 | $4.46 | $4.49 | 156 753 |
| Nov 26, 2021 | $4.50 | $4.64 | $4.28 | $4.49 | 206 661 |
| Nov 24, 2021 | $4.53 | $4.59 | $4.46 | $4.59 | 70 132 |
| Nov 23, 2021 | $4.50 | $4.57 | $4.46 | $4.52 | 88 299 |
| Nov 22, 2021 | $4.61 | $4.61 | $4.35 | $4.48 | 235 831 |
| Nov 19, 2021 | $4.81 | $4.94 | $4.47 | $4.55 | 364 518 |
| Nov 18, 2021 | $4.93 | $5.08 | $4.70 | $4.89 | 213 669 |
| Nov 17, 2021 | $5.10 | $5.10 | $4.85 | $4.93 | 150 050 |
| Nov 16, 2021 | $5.11 | $5.11 | $4.96 | $5.01 | 168 605 |
| Nov 15, 2021 | $5.17 | $5.23 | $5.00 | $5.05 | 146 233 |
| Nov 12, 2021 | $5.12 | $5.14 | $4.99 | $5.13 | 211 386 |
| Nov 11, 2021 | $5.24 | $5.24 | $5.05 | $5.10 | 98 819 |
| Nov 10, 2021 | $5.28 | $5.28 | $5.06 | $5.16 | 206 024 |
| Nov 09, 2021 | $5.20 | $5.29 | $5.20 | $5.25 | 66 890 |
| Nov 08, 2021 | $5.30 | $5.38 | $5.19 | $5.19 | 130 641 |
| Nov 05, 2021 | $5.18 | $5.31 | $5.15 | $5.27 | 138 265 |
| Nov 04, 2021 | $5.26 | $5.28 | $5.10 | $5.15 | 135 118 |
| Nov 03, 2021 | $5.28 | $5.30 | $5.20 | $5.26 | 69 175 |
| Nov 02, 2021 | $5.30 | $5.30 | $5.25 | $5.25 | 76 213 |
