NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.78
+0.0500 (+0.573%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.08 | $10.13 | Thursday, 18th Apr 2024 CRESY stock ended at $8.78. This is 0.573% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $8.72 to a day high of $8.89. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $9.06 | $9.15 | $8.81 | $9.01 | 564 976 |
| 2023-11-21 | $9.33 | $9.63 | $8.92 | $9.14 | 371 684 |
| 2023-11-20 | $9.30 | $10.19 | $9.01 | $9.70 | 1 311 677 |
| 2023-11-17 | $7.87 | $8.16 | $7.84 | $8.06 | 133 702 |
| 2023-11-16 | $7.84 | $7.90 | $7.73 | $7.87 | 61 635 |
| 2023-11-15 | $7.69 | $7.79 | $7.66 | $7.77 | 45 378 |
| 2023-11-14 | $7.76 | $7.83 | $7.64 | $7.75 | 104 214 |
| 2023-11-13 | $7.66 | $7.71 | $7.54 | $7.63 | 108 483 |
| 2023-11-10 | $7.51 | $7.77 | $7.50 | $7.60 | 87 568 |
| 2023-11-09 | $7.43 | $7.84 | $7.15 | $7.51 | 201 942 |
| 2023-11-08 | $7.68 | $7.77 | $7.43 | $7.46 | 152 498 |
| 2023-11-07 | $7.48 | $7.85 | $7.39 | $7.68 | 95 914 |
| 2023-11-06 | $7.49 | $7.50 | $7.38 | $7.41 | 82 721 |
| 2023-11-03 | $7.51 | $7.66 | $7.44 | $7.47 | 103 957 |
| 2023-11-02 | $7.64 | $7.64 | $7.29 | $7.46 | 115 610 |
| 2023-11-01 | $7.36 | $7.44 | $7.19 | $7.38 | 73 303 |
| 2023-10-31 | $7.34 | $7.40 | $7.10 | $7.23 | 150 473 |
| 2023-10-30 | $7.33 | $7.58 | $7.10 | $7.27 | 328 011 |
| 2023-10-27 | $7.52 | $7.71 | $7.41 | $7.50 | 92 132 |
| 2023-10-26 | $7.70 | $7.76 | $7.48 | $7.66 | 91 066 |
| 2023-10-25 | $7.53 | $7.88 | $7.46 | $7.72 | 187 959 |
| 2023-10-24 | $7.42 | $7.66 | $7.40 | $7.54 | 411 165 |
| 2023-10-23 | $7.55 | $7.69 | $7.37 | $7.43 | 555 455 |
| 2023-10-20 | $7.83 | $7.98 | $7.66 | $7.95 | 69 619 |
| 2023-10-19 | $8.46 | $8.46 | $7.74 | $7.85 | 203 589 |
