NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.23
+0.0500 (+0.545%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Friday, 26th Apr 2024 CRESY stock ended at $9.23. This is 0.545% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $9.16 to a day high of $9.36. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $5.12 | $5.34 | $5.07 | $5.18 | 437 607 |
| Mar 26, 2021 | $4.64 | $5.01 | $4.64 | $4.83 | 166 360 |
| Mar 25, 2021 | $4.55 | $4.68 | $4.45 | $4.64 | 86 370 |
| Mar 24, 2021 | $4.75 | $4.81 | $4.55 | $4.56 | 153 805 |
| Mar 23, 2021 | $4.85 | $5.02 | $4.69 | $4.74 | 151 983 |
| Mar 22, 2021 | $4.75 | $4.85 | $4.65 | $4.83 | 108 999 |
| Mar 19, 2021 | $4.66 | $4.79 | $4.62 | $4.75 | 55 782 |
| Mar 18, 2021 | $4.91 | $4.97 | $4.62 | $4.66 | 131 555 |
| Mar 17, 2021 | $4.95 | $4.99 | $4.85 | $4.89 | 216 787 |
| Mar 16, 2021 | $5.17 | $5.33 | $4.93 | $5.01 | 230 527 |
| Mar 15, 2021 | $4.94 | $5.28 | $4.85 | $5.11 | 587 463 |
| Mar 12, 2021 | $4.87 | $4.94 | $4.82 | $4.90 | 104 437 |
| Mar 11, 2021 | $4.74 | $4.94 | $4.65 | $4.87 | 209 581 |
| Mar 10, 2021 | $4.73 | $4.77 | $4.60 | $4.70 | 129 021 |
| Mar 09, 2021 | $4.57 | $4.72 | $4.44 | $4.62 | 186 712 |
| Mar 08, 2021 | $4.23 | $4.76 | $4.00 | $4.40 | 632 147 |
| Mar 05, 2021 | $4.73 | $4.78 | $4.34 | $4.46 | 189 820 |
| Mar 04, 2021 | $4.64 | $4.72 | $4.30 | $4.55 | 533 617 |
| Mar 03, 2021 | $4.85 | $4.93 | $4.62 | $4.68 | 470 852 |
| Mar 02, 2021 | $4.99 | $4.99 | $4.80 | $4.83 | 291 564 |
| Mar 01, 2021 | $5.12 | $5.17 | $4.85 | $4.98 | 289 379 |
| Feb 26, 2021 | $5.13 | $5.24 | $4.82 | $5.07 | 337 253 |
| Feb 25, 2021 | $5.35 | $5.50 | $5.15 | $5.27 | 293 753 |
| Feb 24, 2021 | $5.41 | $5.47 | $5.18 | $5.37 | 306 343 |
| Feb 23, 2021 | $5.10 | $5.21 | $4.88 | $5.17 | 253 346 |
