NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.14
-0.370 (-3.89%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Wednesday, 24th Apr 2024 CRESY stock ended at $9.14. This is 3.89% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.95% from a day low at $9.10 to a day high of $9.55. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $5.85 | $5.89 | $5.31 | $5.34 | 412 524 |
| Feb 17, 2021 | $5.79 | $5.92 | $5.55 | $5.88 | 328 702 |
| Feb 16, 2021 | $5.69 | $5.99 | $5.50 | $5.90 | 419 963 |
| Feb 12, 2021 | $5.26 | $5.54 | $4.99 | $5.51 | 459 048 |
| Feb 11, 2021 | $5.42 | $5.56 | $5.05 | $5.14 | 499 087 |
| Feb 10, 2021 | $5.49 | $5.66 | $5.24 | $5.45 | 265 066 |
| Feb 09, 2021 | $5.46 | $5.50 | $5.25 | $5.47 | 207 114 |
| Feb 08, 2021 | $5.12 | $5.56 | $5.12 | $5.42 | 359 791 |
| Feb 05, 2021 | $5.43 | $5.48 | $5.07 | $5.10 | 144 945 |
| Feb 04, 2021 | $5.35 | $5.46 | $5.15 | $5.25 | 105 187 |
| Feb 03, 2021 | $5.15 | $5.46 | $5.14 | $5.32 | 140 840 |
| Feb 02, 2021 | $5.20 | $5.31 | $5.08 | $5.14 | 176 076 |
| Feb 01, 2021 | $4.99 | $5.21 | $4.83 | $5.19 | 197 977 |
| Jan 29, 2021 | $5.01 | $5.01 | $4.78 | $4.82 | 212 642 |
| Jan 28, 2021 | $4.97 | $5.21 | $4.81 | $4.81 | 380 591 |
| Jan 27, 2021 | $5.44 | $5.50 | $4.90 | $4.99 | 413 987 |
| Jan 26, 2021 | $5.19 | $5.45 | $5.18 | $5.42 | 152 474 |
| Jan 25, 2021 | $5.28 | $5.45 | $5.05 | $5.14 | 320 588 |
| Jan 22, 2021 | $5.32 | $5.38 | $5.16 | $5.31 | 223 180 |
| Jan 21, 2021 | $5.83 | $5.83 | $5.30 | $5.37 | 427 429 |
| Jan 20, 2021 | $6.45 | $6.48 | $5.74 | $5.76 | 625 722 |
| Jan 19, 2021 | $6.12 | $6.48 | $6.09 | $6.39 | 536 024 |
| Jan 15, 2021 | $5.57 | $5.90 | $5.37 | $5.84 | 300 649 |
| Jan 14, 2021 | $5.40 | $5.58 | $5.36 | $5.52 | 181 289 |
| Jan 13, 2021 | $5.50 | $5.54 | $5.25 | $5.35 | 287 275 |
