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 |
| Nov 01, 2021 | $5.29 | $5.42 | $5.28 | $5.32 | 93 932 |
| Oct 29, 2021 | $5.47 | $5.47 | $5.24 | $5.30 | 147 685 |
| Oct 28, 2021 | $5.55 | $5.60 | $5.44 | $5.49 | 106 218 |
| Oct 27, 2021 | $5.59 | $5.62 | $5.51 | $5.52 | 83 138 |
| Oct 26, 2021 | $5.59 | $5.68 | $5.55 | $5.57 | 78 371 |
| Oct 25, 2021 | $5.61 | $5.75 | $5.57 | $5.60 | 120 815 |
| Oct 22, 2021 | $5.80 | $5.80 | $5.57 | $5.64 | 90 779 |
| Oct 21, 2021 | $5.83 | $5.91 | $5.75 | $5.79 | 119 012 |
| Oct 20, 2021 | $5.70 | $5.90 | $5.65 | $5.85 | 175 521 |
| Oct 19, 2021 | $5.74 | $5.75 | $5.61 | $5.66 | 104 297 |
| Oct 18, 2021 | $5.60 | $5.69 | $5.56 | $5.67 | 161 598 |
| Oct 15, 2021 | $5.53 | $5.63 | $5.44 | $5.58 | 95 098 |
| Oct 14, 2021 | $5.15 | $5.45 | $5.10 | $5.44 | 204 305 |
| Oct 13, 2021 | $5.29 | $5.29 | $5.01 | $5.04 | 63 102 |
| Oct 12, 2021 | $5.23 | $5.28 | $5.16 | $5.21 | 69 561 |
| Oct 11, 2021 | $4.99 | $5.35 | $4.99 | $5.18 | 135 531 |
| Oct 08, 2021 | $4.96 | $5.11 | $4.96 | $5.04 | 56 773 |
| Oct 07, 2021 | $4.96 | $5.08 | $4.88 | $5.00 | 115 866 |
| Oct 06, 2021 | $5.04 | $5.08 | $4.91 | $5.01 | 102 521 |
| Oct 05, 2021 | $5.09 | $5.28 | $5.08 | $5.15 | 123 849 |
| Oct 04, 2021 | $4.98 | $5.17 | $4.96 | $5.16 | 129 947 |
| Oct 01, 2021 | $4.92 | $5.03 | $4.91 | $4.93 | 94 352 |
| Sep 30, 2021 | $4.85 | $4.95 | $4.78 | $4.85 | 189 781 |
| Sep 29, 2021 | $4.97 | $4.97 | $4.78 | $4.86 | 138 611 |
| Sep 28, 2021 | $4.97 | $5.18 | $4.90 | $4.90 | 124 689 |
