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 |
| Jan 09, 2024 | $9.19 | $9.19 | $8.60 | $8.63 | 196 648 |
| Jan 08, 2024 | $9.19 | $9.19 | $8.93 | $9.09 | 164 596 |
| Jan 05, 2024 | $8.87 | $9.20 | $8.70 | $9.01 | 292 531 |
| Jan 04, 2024 | $9.13 | $9.13 | $8.93 | $8.95 | 161 252 |
| Jan 03, 2024 | $9.08 | $9.31 | $9.03 | $9.09 | 211 351 |
| Jan 02, 2024 | $9.46 | $9.47 | $9.15 | $9.20 | 195 873 |
| Dec 29, 2023 | $9.50 | $9.52 | $9.31 | $9.48 | 213 043 |
| Dec 28, 2023 | $9.40 | $9.50 | $9.21 | $9.40 | 277 742 |
| Dec 27, 2023 | $9.62 | $9.78 | $9.40 | $9.47 | 209 709 |
| Dec 26, 2023 | $9.71 | $9.81 | $9.60 | $9.65 | 176 104 |
| Dec 22, 2023 | $9.45 | $9.74 | $9.25 | $9.60 | 225 208 |
| Dec 21, 2023 | $9.62 | $9.87 | $9.25 | $9.34 | 316 940 |
| Dec 20, 2023 | $9.65 | $9.81 | $9.48 | $9.48 | 291 125 |
| Dec 19, 2023 | $9.90 | $9.90 | $9.48 | $9.68 | 278 664 |
| Dec 18, 2023 | $9.90 | $10.01 | $9.77 | $9.91 | 259 584 |
| Dec 15, 2023 | $9.84 | $9.99 | $9.45 | $9.80 | 435 872 |
| Dec 14, 2023 | $10.00 | $10.04 | $9.65 | $9.86 | 441 326 |
| Dec 13, 2023 | $9.91 | $9.94 | $9.25 | $9.87 | 416 787 |
| Dec 12, 2023 | $9.00 | $9.89 | $9.00 | $9.81 | 614 199 |
| Dec 11, 2023 | $9.30 | $9.34 | $8.97 | $9.08 | 452 231 |
| Dec 08, 2023 | $9.30 | $9.34 | $8.94 | $9.10 | 417 416 |
| Dec 07, 2023 | $9.08 | $9.55 | $9.00 | $9.36 | 531 140 |
| Dec 06, 2023 | $9.18 | $9.42 | $8.69 | $9.08 | 653 197 |
| Dec 05, 2023 | $8.95 | $9.51 | $8.95 | $9.40 | 680 924 |
| Dec 04, 2023 | $9.02 | $9.31 | $8.93 | $9.00 | 268 207 |
