NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.73
-0.0400 (-0.456%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.00 | $10.13 | Wednesday, 17th Apr 2024 CRESY stock ended at $8.73. This is 0.456% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.33% from a day low at $8.55 to a day high of $8.92. |
90 days | $7.67 | $10.13 | |
52 weeks | $5.51 | $10.19 |
Date | Open | High | Low | Close | Volume |
2021-09-15 | $5.75 | $5.79 | $5.38 | $5.46 | 214 565 |
2021-09-14 | $5.65 | $5.68 | $5.41 | $5.46 | 117 619 |
2021-09-13 | $5.80 | $5.80 | $5.47 | $5.59 | 172 676 |
2021-09-10 | $5.61 | $5.62 | $5.26 | $5.33 | 106 901 |
2021-09-09 | $5.63 | $5.73 | $5.53 | $5.53 | 59 813 |
2021-09-08 | $5.84 | $5.88 | $5.53 | $5.65 | 124 004 |
2021-09-07 | $5.61 | $5.93 | $5.53 | $5.85 | 119 932 |
2021-09-03 | $5.72 | $5.78 | $5.58 | $5.61 | 41 970 |
2021-09-02 | $5.76 | $5.87 | $5.70 | $5.70 | 44 363 |
2021-09-01 | $5.83 | $5.92 | $5.69 | $5.72 | 51 455 |
2021-08-31 | $5.94 | $6.05 | $5.71 | $5.82 | 113 840 |
2021-08-30 | $5.70 | $5.95 | $5.55 | $5.92 | 227 530 |
2021-08-27 | $5.49 | $5.69 | $5.49 | $5.67 | 153 592 |
2021-08-26 | $5.54 | $5.59 | $5.39 | $5.49 | 68 564 |
2021-08-25 | $5.62 | $5.65 | $5.46 | $5.49 | 140 881 |
2021-08-24 | $5.46 | $5.67 | $5.42 | $5.61 | 97 394 |
2021-08-23 | $5.38 | $5.44 | $5.33 | $5.41 | 170 221 |
2021-08-20 | $5.25 | $5.49 | $5.17 | $5.32 | 134 147 |
2021-08-19 | $5.32 | $5.42 | $5.13 | $5.13 | 372 476 |
2021-08-18 | $5.61 | $5.71 | $5.40 | $5.45 | 159 395 |
2021-08-17 | $5.75 | $5.75 | $5.39 | $5.64 | 162 867 |
2021-08-16 | $5.85 | $5.89 | $5.75 | $5.76 | 50 510 |
2021-08-13 | $6.02 | $6.09 | $5.85 | $5.89 | 69 523 |
2021-08-12 | $5.86 | $6.18 | $5.70 | $6.05 | 254 072 |
2021-08-11 | $6.02 | $6.02 | $5.84 | $5.88 | 164 268 |