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 |
| 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 |
| Aug 17, 2020 | $3.30 | $3.66 | $3.24 | $3.58 | 500 834 |
| Aug 14, 2020 | $3.25 | $3.36 | $3.22 | $3.29 | 105 064 |
| Aug 13, 2020 | $3.25 | $3.35 | $3.23 | $3.26 | 259 625 |
| Aug 12, 2020 | $3.32 | $3.36 | $3.19 | $3.27 | 217 918 |
| Aug 11, 2020 | $3.40 | $3.46 | $3.31 | $3.31 | 141 073 |
| Aug 10, 2020 | $3.53 | $3.62 | $3.40 | $3.40 | 152 433 |
| Aug 07, 2020 | $3.60 | $3.61 | $3.43 | $3.52 | 235 663 |
| Aug 06, 2020 | $3.57 | $3.66 | $3.54 | $3.59 | 225 170 |
| Aug 05, 2020 | $3.81 | $3.92 | $3.58 | $3.61 | 282 825 |
| Aug 04, 2020 | $4.24 | $4.34 | $3.74 | $3.77 | 710 712 |
| Aug 03, 2020 | $3.61 | $4.03 | $3.51 | $3.97 | 331 895 |
| Jul 31, 2020 | $3.74 | $3.80 | $3.65 | $3.66 | 135 579 |
| Jul 30, 2020 | $3.92 | $3.92 | $3.72 | $3.73 | 146 600 |
| Jul 29, 2020 | $4.03 | $4.14 | $3.94 | $3.96 | 117 062 |
| Jul 28, 2020 | $4.06 | $4.15 | $3.99 | $4.00 | 214 432 |
| Jul 27, 2020 | $3.84 | $4.14 | $3.84 | $4.08 | 187 747 |
| Jul 24, 2020 | $3.83 | $3.86 | $3.73 | $3.81 | 135 812 |
| Jul 23, 2020 | $3.66 | $3.92 | $3.61 | $3.83 | 526 122 |
| Jul 22, 2020 | $3.57 | $3.70 | $3.53 | $3.64 | 484 100 |
| Jul 21, 2020 | $3.63 | $3.79 | $3.54 | $3.55 | 420 700 |
| Jul 20, 2020 | $3.65 | $3.71 | $3.55 | $3.58 | 171 000 |
