NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.56
-0.0400 (-0.465%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.67 | $8.95 | Wednesday, 27th Mar 2024 CRESY stock ended at $8.56. This is 0.465% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.01% from a day low at $8.46 to a day high of $8.63. |
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 |
2024-01-16 | $9.00 | $9.07 | $8.81 | $8.87 | 212 642 |
2024-01-12 | $9.02 | $9.15 | $8.93 | $8.97 | 129 184 |
2024-01-11 | $9.06 | $9.23 | $8.80 | $8.86 | 207 392 |
2024-01-10 | $8.78 | $9.02 | $8.54 | $8.96 | 218 811 |
2024-01-09 | $9.19 | $9.19 | $8.60 | $8.63 | 196 648 |
2024-01-08 | $9.19 | $9.19 | $8.93 | $9.09 | 164 596 |
2024-01-05 | $8.87 | $9.20 | $8.70 | $9.01 | 292 531 |
2024-01-04 | $9.13 | $9.13 | $8.93 | $8.95 | 161 252 |
2024-01-03 | $9.08 | $9.31 | $9.03 | $9.09 | 211 351 |
2024-01-02 | $9.46 | $9.47 | $9.15 | $9.20 | 195 873 |
2023-12-29 | $9.50 | $9.52 | $9.31 | $9.48 | 213 043 |
2023-12-28 | $9.40 | $9.50 | $9.21 | $9.40 | 277 742 |
2023-12-27 | $9.62 | $9.78 | $9.40 | $9.47 | 209 709 |
2023-12-26 | $9.71 | $9.81 | $9.60 | $9.65 | 176 104 |
2023-12-22 | $9.45 | $9.74 | $9.25 | $9.60 | 225 208 |
2023-12-21 | $9.62 | $9.87 | $9.25 | $9.34 | 316 940 |
2023-12-20 | $9.65 | $9.81 | $9.48 | $9.48 | 291 125 |
2023-12-19 | $9.90 | $9.90 | $9.48 | $9.68 | 278 664 |
2023-12-18 | $9.90 | $10.01 | $9.77 | $9.91 | 259 584 |
2023-12-15 | $9.84 | $9.99 | $9.45 | $9.80 | 435 872 |
2023-12-14 | $10.00 | $10.04 | $9.65 | $9.86 | 441 326 |
2023-12-13 | $9.91 | $9.94 | $9.25 | $9.87 | 416 787 |
2023-12-12 | $9.00 | $9.89 | $9.00 | $9.81 | 614 199 |
2023-12-11 | $9.30 | $9.34 | $8.97 | $9.08 | 452 231 |
2023-12-08 | $9.30 | $9.34 | $8.94 | $9.10 | 417 416 |