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 |
| 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 |
| Jan 12, 2021 | $5.00 | $5.55 | $4.95 | $5.48 | 1 021 224 |
| Jan 11, 2021 | $4.63 | $4.87 | $4.56 | $4.87 | 278 516 |
| Jan 08, 2021 | $4.77 | $4.79 | $4.60 | $4.69 | 108 612 |
| Jan 07, 2021 | $4.70 | $4.79 | $4.60 | $4.77 | 201 069 |
| Jan 06, 2021 | $4.69 | $4.81 | $4.47 | $4.51 | 180 241 |
| Jan 05, 2021 | $4.38 | $4.68 | $4.31 | $4.67 | 243 124 |
| Jan 04, 2021 | $4.85 | $4.85 | $4.37 | $4.40 | 253 388 |
| Dec 31, 2020 | $4.73 | $4.95 | $4.65 | $4.79 | 275 066 |
| Dec 30, 2020 | $4.47 | $4.83 | $4.45 | $4.70 | 394 297 |
| Dec 29, 2020 | $4.40 | $4.45 | $4.20 | $4.45 | 209 105 |
| Dec 28, 2020 | $4.13 | $4.39 | $4.00 | $4.36 | 285 201 |
| Dec 24, 2020 | $3.86 | $3.99 | $3.86 | $3.98 | 61 595 |
| Dec 23, 2020 | $3.83 | $3.98 | $3.83 | $3.92 | 204 674 |
| Dec 22, 2020 | $3.72 | $3.88 | $3.71 | $3.83 | 112 793 |
| Dec 21, 2020 | $3.78 | $3.90 | $3.71 | $3.71 | 196 123 |
| Dec 18, 2020 | $3.90 | $3.97 | $3.85 | $3.90 | 106 021 |
| Dec 17, 2020 | $3.90 | $3.97 | $3.85 | $3.89 | 154 124 |
| Dec 16, 2020 | $4.12 | $4.12 | $3.91 | $3.91 | 117 572 |
| Dec 15, 2020 | $4.10 | $4.18 | $4.00 | $4.02 | 277 631 |
| Dec 14, 2020 | $4.14 | $4.22 | $4.09 | $4.09 | 114 555 |
| Dec 11, 2020 | $4.07 | $4.22 | $4.07 | $4.13 | 135 666 |
| Dec 10, 2020 | $4.20 | $4.28 | $4.08 | $4.12 | 268 324 |
| Dec 09, 2020 | $4.26 | $4.48 | $4.21 | $4.23 | 293 012 |
