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 |
| Dec 08, 2020 | $4.14 | $4.30 | $4.14 | $4.29 | 177 482 |
| Dec 07, 2020 | $4.18 | $4.25 | $4.16 | $4.16 | 229 257 |
| Dec 04, 2020 | $4.13 | $4.23 | $4.10 | $4.21 | 279 612 |
| Dec 03, 2020 | $4.00 | $4.11 | $4.00 | $4.09 | 155 790 |
| Dec 02, 2020 | $4.01 | $4.08 | $3.84 | $3.99 | 182 492 |
| Dec 01, 2020 | $4.05 | $4.11 | $4.00 | $4.04 | 135 350 |
| Nov 30, 2020 | $4.02 | $4.03 | $3.91 | $3.97 | 98 969 |
| Nov 27, 2020 | $3.98 | $4.02 | $3.96 | $3.99 | 52 051 |
| Nov 25, 2020 | $3.91 | $4.04 | $3.84 | $3.98 | 54 103 |
| Nov 24, 2020 | $3.94 | $4.06 | $3.80 | $3.94 | 415 920 |
| Nov 23, 2020 | $3.90 | $3.97 | $3.84 | $3.87 | 69 194 |
| Nov 20, 2020 | $3.88 | $3.96 | $3.84 | $3.84 | 39 579 |
| Nov 19, 2020 | $3.97 | $4.00 | $3.92 | $3.92 | 27 929 |
| Nov 18, 2020 | $3.99 | $4.21 | $3.85 | $4.00 | 280 540 |
| Nov 17, 2020 | $3.63 | $4.00 | $3.63 | $3.98 | 69 760 |
| Nov 16, 2020 | $3.75 | $3.91 | $3.70 | $3.82 | 73 906 |
| Nov 13, 2020 | $3.71 | $3.85 | $3.64 | $3.72 | 88 777 |
| Nov 12, 2020 | $3.77 | $3.99 | $3.69 | $3.73 | 168 846 |
| Nov 11, 2020 | $3.82 | $3.90 | $3.72 | $3.84 | 126 790 |
| Nov 10, 2020 | $3.95 | $4.00 | $3.81 | $3.84 | 133 882 |
| Nov 09, 2020 | $3.84 | $3.96 | $3.71 | $3.93 | 240 058 |
| Nov 06, 2020 | $3.63 | $3.67 | $3.53 | $3.56 | 56 798 |
| Nov 05, 2020 | $3.67 | $3.74 | $3.63 | $3.66 | 63 742 |
| Nov 04, 2020 | $3.61 | $3.70 | $3.56 | $3.60 | 31 002 |
| Nov 03, 2020 | $3.41 | $3.95 | $3.41 | $3.70 | 297 295 |
