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 |
| Jul 17, 2020 | $3.72 | $3.72 | $3.52 | $3.65 | 118 300 |
| Jul 16, 2020 | $3.60 | $3.66 | $3.56 | $3.60 | 20 200 |
| Jul 15, 2020 | $3.63 | $3.76 | $3.59 | $3.61 | 191 900 |
| Jul 14, 2020 | $3.59 | $3.61 | $3.49 | $3.55 | 59 700 |
| Jul 13, 2020 | $3.57 | $3.84 | $3.49 | $3.61 | 274 600 |
| Jul 10, 2020 | $3.46 | $3.65 | $3.32 | $3.51 | 321 800 |
| Jul 09, 2020 | $3.65 | $3.65 | $3.37 | $3.44 | 136 200 |
| Jul 08, 2020 | $3.73 | $3.74 | $3.52 | $3.67 | 208 500 |
| Jul 07, 2020 | $3.88 | $4.02 | $3.57 | $3.73 | 364 100 |
| Jul 06, 2020 | $3.01 | $4.25 | $3.01 | $4.18 | 1 836 400 |
| Jul 02, 2020 | $2.95 | $3.07 | $2.91 | $2.99 | 143 891 |
| Jul 01, 2020 | $2.96 | $3.04 | $2.90 | $2.96 | 173 823 |
| Jun 30, 2020 | $3.08 | $3.11 | $2.88 | $2.96 | 312 024 |
| Jun 29, 2020 | $3.17 | $3.22 | $3.06 | $3.07 | 200 082 |
| Jun 26, 2020 | $3.31 | $3.31 | $3.10 | $3.15 | 114 395 |
| Jun 25, 2020 | $3.16 | $3.35 | $3.02 | $3.27 | 335 897 |
| Jun 24, 2020 | $3.17 | $3.27 | $3.04 | $3.10 | 144 371 |
| Jun 23, 2020 | $3.20 | $3.39 | $3.16 | $3.21 | 227 152 |
| Jun 22, 2020 | $3.34 | $3.38 | $3.10 | $3.18 | 112 648 |
| Jun 19, 2020 | $3.20 | $3.33 | $3.14 | $3.31 | 628 393 |
| Jun 18, 2020 | $3.44 | $3.48 | $3.19 | $3.19 | 254 384 |
| Jun 17, 2020 | $3.49 | $3.57 | $3.35 | $3.47 | 153 319 |
| Jun 16, 2020 | $3.90 | $3.90 | $3.43 | $3.50 | 302 628 |
| Jun 15, 2020 | $3.54 | $3.61 | $3.36 | $3.41 | 122 926 |
| Jun 12, 2020 | $3.70 | $3.79 | $3.52 | $3.60 | 268 048 |
