NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.61
+0.440 (+4.80%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Monday, 22nd Apr 2024 CRESY stock ended at $9.61. This is 4.80% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.70% from a day low at $9.10 to a day high of $9.71. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2020 | $2.84 | $2.87 | $2.70 | $2.74 | 136 439 |
| Sep 21, 2020 | $2.91 | $2.93 | $2.77 | $2.81 | 328 770 |
| Sep 18, 2020 | $2.96 | $3.04 | $2.89 | $2.98 | 102 904 |
| Sep 17, 2020 | $2.92 | $2.98 | $2.88 | $2.95 | 121 289 |
| Sep 16, 2020 | $3.01 | $3.07 | $2.92 | $2.95 | 222 136 |
| Sep 15, 2020 | $3.05 | $3.11 | $3.01 | $3.03 | 103 003 |
| Sep 14, 2020 | $3.06 | $3.13 | $3.05 | $3.05 | 72 843 |
| Sep 11, 2020 | $3.11 | $3.15 | $3.03 | $3.04 | 180 418 |
| Sep 10, 2020 | $3.19 | $3.23 | $3.11 | $3.12 | 110 876 |
| Sep 09, 2020 | $3.30 | $3.34 | $3.17 | $3.17 | 120 306 |
| Sep 08, 2020 | $3.27 | $3.49 | $3.25 | $3.31 | 92 643 |
| Sep 04, 2020 | $3.34 | $3.42 | $3.21 | $3.38 | 229 671 |
| Sep 03, 2020 | $3.39 | $3.44 | $3.27 | $3.33 | 129 508 |
| Sep 02, 2020 | $3.43 | $3.46 | $3.28 | $3.39 | 103 947 |
| Sep 01, 2020 | $3.49 | $3.53 | $3.34 | $3.44 | 217 749 |
| Aug 31, 2020 | $3.68 | $3.68 | $3.40 | $3.40 | 231 306 |
| Aug 28, 2020 | $3.33 | $3.67 | $3.33 | $3.61 | 192 520 |
| Aug 27, 2020 | $3.40 | $3.41 | $3.25 | $3.33 | 160 446 |
| Aug 26, 2020 | $3.42 | $3.49 | $3.37 | $3.42 | 103 302 |
| Aug 25, 2020 | $3.31 | $3.52 | $3.24 | $3.43 | 210 886 |
| Aug 24, 2020 | $3.54 | $3.55 | $3.20 | $3.31 | 537 894 |
| Aug 21, 2020 | $3.51 | $3.57 | $3.48 | $3.55 | 306 199 |
| Aug 20, 2020 | $3.50 | $3.54 | $3.45 | $3.53 | 107 548 |
| Aug 19, 2020 | $3.48 | $3.59 | $3.44 | $3.51 | 157 929 |
| Aug 18, 2020 | $3.55 | $3.60 | $3.33 | $3.50 | 337 598 |
