NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.78
+0.0500 (+0.573%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $10.13 | Thursday, 18th Apr 2024 CRESY stock ended at $8.78. This is 0.573% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $8.72 to a day high of $8.89. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-06-16 | $6.93 | $7.04 | $6.79 | $6.89 | 107 076 |
| 2021-06-15 | $7.17 | $7.23 | $6.78 | $6.94 | 156 179 |
| 2021-06-14 | $7.10 | $7.20 | $7.05 | $7.14 | 109 367 |
| 2021-06-11 | $7.19 | $7.20 | $6.93 | $7.06 | 124 003 |
| 2021-06-10 | $7.24 | $7.45 | $7.06 | $7.17 | 133 651 |
| 2021-06-09 | $7.02 | $7.35 | $7.02 | $7.24 | 242 194 |
| 2021-06-08 | $7.30 | $7.30 | $6.91 | $7.00 | 264 352 |
| 2021-06-07 | $6.84 | $7.29 | $6.83 | $7.29 | 278 895 |
| 2021-06-04 | $7.05 | $7.09 | $6.63 | $6.79 | 196 021 |
| 2021-06-03 | $6.68 | $7.04 | $6.62 | $6.95 | 352 703 |
| 2021-06-02 | $6.48 | $6.69 | $6.40 | $6.64 | 234 500 |
