NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$10.22
-0.1000 (-0.97%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.55 | $10.75 | Friday, 10th May 2024 CRESY stock ended at $10.22. This is 0.97% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.52% from a day low at $10.14 to a day high of $10.70. |
| 90 days | $7.67 | $10.75 | |
| 52 weeks | $5.51 | $10.75 |
| Date | Open | High | Low | Close | Volume |
| May 20, 2020 | $3.49 | $3.67 | $3.41 | $3.57 | 105 521 |
| May 19, 2020 | $3.45 | $3.63 | $3.37 | $3.49 | 108 484 |
| May 18, 2020 | $3.35 | $3.54 | $3.30 | $3.45 | 245 766 |
| May 15, 2020 | $3.20 | $3.35 | $3.13 | $3.22 | 248 707 |
| May 14, 2020 | $3.33 | $3.38 | $3.12 | $3.20 | 285 939 |
| May 13, 2020 | $3.78 | $3.78 | $3.34 | $3.39 | 276 746 |
| May 12, 2020 | $3.42 | $3.79 | $3.38 | $3.72 | 324 497 |
| May 11, 2020 | $3.19 | $3.45 | $3.02 | $3.43 | 188 268 |
| May 08, 2020 | $3.02 | $3.23 | $2.92 | $3.21 | 189 588 |
| May 07, 2020 | $2.85 | $3.07 | $2.83 | $2.93 | 258 674 |
| May 06, 2020 | $2.95 | $2.99 | $2.81 | $2.82 | 270 396 |
| May 05, 2020 | $3.11 | $3.22 | $2.88 | $2.95 | 225 020 |
| May 04, 2020 | $2.89 | $3.10 | $2.87 | $3.07 | 158 854 |
| May 01, 2020 | $3.14 | $3.14 | $2.82 | $2.95 | 248 809 |
| Apr 30, 2020 | $3.17 | $3.22 | $3.05 | $3.17 | 162 274 |
| Apr 29, 2020 | $3.06 | $3.31 | $3.06 | $3.18 | 300 946 |
| Apr 28, 2020 | $3.06 | $3.08 | $2.94 | $3.03 | 295 526 |
| Apr 27, 2020 | $2.94 | $3.07 | $2.90 | $2.98 | 205 780 |
| Apr 24, 2020 | $2.99 | $2.99 | $2.82 | $2.90 | 84 094 |
| Apr 23, 2020 | $2.98 | $3.06 | $2.87 | $2.96 | 91 368 |
| Apr 22, 2020 | $2.99 | $3.08 | $2.87 | $2.90 | 125 940 |
| Apr 21, 2020 | $3.06 | $3.15 | $2.90 | $2.93 | 183 816 |
| Apr 20, 2020 | $3.08 | $3.30 | $3.01 | $3.01 | 277 200 |
| Apr 17, 2020 | $3.30 | $3.55 | $3.18 | $3.21 | 90 582 |
| Apr 16, 2020 | $3.14 | $3.32 | $2.99 | $3.23 | 121 250 |
