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 |
| Apr 15, 2020 | $3.26 | $3.30 | $3.05 | $3.14 | 137 892 |
| Apr 14, 2020 | $3.52 | $3.65 | $3.28 | $3.30 | 86 994 |
| Apr 13, 2020 | $3.46 | $3.46 | $3.27 | $3.30 | 96 945 |
| Apr 09, 2020 | $3.40 | $3.67 | $3.26 | $3.42 | 193 216 |
| Apr 08, 2020 | $3.22 | $3.38 | $3.22 | $3.29 | 114 987 |
| Apr 07, 2020 | $3.20 | $3.33 | $3.06 | $3.20 | 247 576 |
| Apr 06, 2020 | $3.20 | $3.38 | $3.04 | $3.08 | 122 593 |
| Apr 03, 2020 | $3.23 | $3.24 | $2.98 | $3.12 | 217 355 |
| Apr 02, 2020 | $3.37 | $3.39 | $3.11 | $3.21 | 124 995 |
| Apr 01, 2020 | $3.37 | $3.37 | $3.16 | $3.36 | 139 423 |
| Mar 31, 2020 | $3.19 | $3.53 | $3.18 | $3.48 | 193 141 |
| Mar 30, 2020 | $3.10 | $3.25 | $3.08 | $3.18 | 75 605 |
| Mar 27, 2020 | $3.30 | $3.48 | $2.95 | $3.10 | 232 997 |
| Mar 26, 2020 | $3.19 | $3.59 | $3.12 | $3.33 | 244 678 |
| Mar 25, 2020 | $2.55 | $3.34 | $2.55 | $3.22 | 459 823 |
| Mar 24, 2020 | $2.40 | $2.63 | $2.34 | $2.54 | 368 189 |
| Mar 23, 2020 | $2.71 | $2.72 | $2.32 | $2.39 | 393 468 |
| Mar 20, 2020 | $2.73 | $2.91 | $2.62 | $2.75 | 351 330 |
| Mar 19, 2020 | $2.77 | $2.92 | $2.62 | $2.62 | 273 063 |
| Mar 18, 2020 | $3.13 | $3.18 | $2.76 | $2.80 | 542 986 |
| Mar 17, 2020 | $3.22 | $3.54 | $3.10 | $3.42 | 392 403 |
| Mar 16, 2020 | $3.25 | $3.44 | $3.00 | $3.31 | 354 041 |
| Mar 13, 2020 | $3.84 | $4.02 | $3.53 | $3.71 | 377 038 |
| Mar 12, 2020 | $3.77 | $3.90 | $3.62 | $3.78 | 484 270 |
| Mar 11, 2020 | $4.50 | $4.51 | $4.08 | $4.17 | 269 159 |
