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 |
2021-07-22 | $6.50 | $6.61 | $6.38 | $6.50 | 189 932 |
2021-07-21 | $6.11 | $6.42 | $6.11 | $6.41 | 92 419 |
2021-07-20 | $5.97 | $6.13 | $5.86 | $6.07 | 97 701 |
2021-07-19 | $6.14 | $6.14 | $5.64 | $5.86 | 379 666 |
2021-07-16 | $6.48 | $6.48 | $6.31 | $6.31 | 70 321 |
2021-07-15 | $6.51 | $6.62 | $6.39 | $6.48 | 51 273 |
2021-07-14 | $6.79 | $6.84 | $6.46 | $6.60 | 125 140 |
2021-07-13 | $6.50 | $6.75 | $6.43 | $6.72 | 132 585 |
2021-07-12 | $6.71 | $6.74 | $6.51 | $6.56 | 60 070 |
2021-07-09 | $6.56 | $6.85 | $6.50 | $6.79 | 228 226 |
2021-07-08 | $6.24 | $6.53 | $6.15 | $6.50 | 91 456 |
2021-07-07 | $6.36 | $6.44 | $6.08 | $6.35 | 197 457 |
2021-07-06 | $6.60 | $6.60 | $6.24 | $6.38 | 220 231 |
2021-07-02 | $6.19 | $6.60 | $6.08 | $6.53 | 220 416 |
2021-07-01 | $6.05 | $6.26 | $6.05 | $6.20 | 163 296 |
2021-06-30 | $5.90 | $6.01 | $5.70 | $5.98 | 411 909 |
2021-06-29 | $5.80 | $5.95 | $5.65 | $5.91 | 202 805 |
2021-06-28 | $6.11 | $6.14 | $5.80 | $5.82 | 207 049 |
2021-06-25 | $6.28 | $6.38 | $6.00 | $6.08 | 164 152 |
2021-06-24 | $6.29 | $6.42 | $6.24 | $6.27 | 65 269 |
2021-06-23 | $6.22 | $6.35 | $6.14 | $6.26 | 87 380 |
2021-06-22 | $6.28 | $6.29 | $6.03 | $6.20 | 150 689 |
2021-06-21 | $6.34 | $6.35 | $6.15 | $6.22 | 110 371 |
2021-06-18 | $6.36 | $6.38 | $6.21 | $6.26 | 113 611 |
2021-06-17 | $6.82 | $6.84 | $6.34 | $6.41 | 330 997 |