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 |
2020-10-02 | $2.92 | $2.95 | $2.81 | $2.87 | 80 009 |
2020-10-01 | $2.83 | $3.00 | $2.82 | $2.96 | 108 990 |
2020-09-30 | $2.75 | $2.89 | $2.71 | $2.81 | 118 701 |
2020-09-29 | $2.85 | $2.85 | $2.75 | $2.75 | 125 882 |
2020-09-28 | $3.08 | $3.08 | $2.78 | $2.82 | 183 252 |
2020-09-25 | $2.91 | $3.04 | $2.73 | $3.04 | 176 398 |
2020-09-24 | $2.62 | $2.89 | $2.61 | $2.87 | 205 807 |
2020-09-23 | $2.78 | $2.79 | $2.60 | $2.66 | 181 466 |
2020-09-22 | $2.84 | $2.87 | $2.70 | $2.74 | 136 439 |
2020-09-21 | $2.91 | $2.93 | $2.77 | $2.81 | 328 770 |
2020-09-18 | $2.96 | $3.04 | $2.89 | $2.98 | 102 904 |
2020-09-17 | $2.92 | $2.98 | $2.88 | $2.95 | 121 289 |
2020-09-16 | $3.01 | $3.07 | $2.92 | $2.95 | 222 136 |
2020-09-15 | $3.05 | $3.11 | $3.01 | $3.03 | 103 003 |
2020-09-14 | $3.06 | $3.13 | $3.05 | $3.05 | 72 843 |
2020-09-11 | $3.11 | $3.15 | $3.03 | $3.04 | 180 418 |
2020-09-10 | $3.19 | $3.23 | $3.11 | $3.12 | 110 876 |
2020-09-09 | $3.30 | $3.34 | $3.17 | $3.17 | 120 306 |
2020-09-08 | $3.27 | $3.49 | $3.25 | $3.31 | 92 643 |
2020-09-04 | $3.34 | $3.42 | $3.21 | $3.38 | 229 671 |
2020-09-03 | $3.39 | $3.44 | $3.27 | $3.33 | 129 508 |
2020-09-02 | $3.43 | $3.46 | $3.28 | $3.39 | 103 947 |
2020-09-01 | $3.49 | $3.53 | $3.34 | $3.44 | 217 749 |
2020-08-31 | $3.68 | $3.68 | $3.40 | $3.40 | 231 306 |
2020-08-28 | $3.33 | $3.67 | $3.33 | $3.61 | 192 520 |