NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.51
-0.1000 (-1.04%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Tuesday, 23rd Apr 2024 CRESY stock ended at $9.51. This is 1.04% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.95% from a day low at $9.37 to a day high of $9.74. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $7.55 | $7.69 | $7.37 | $7.43 | 555 455 |
| Oct 20, 2023 | $7.83 | $7.98 | $7.66 | $7.95 | 69 619 |
| Oct 19, 2023 | $8.46 | $8.46 | $7.74 | $7.85 | 203 589 |
| Oct 18, 2023 | $8.33 | $8.66 | $8.16 | $8.58 | 309 579 |
| Oct 17, 2023 | $8.08 | $8.37 | $7.91 | $8.31 | 179 003 |
| Oct 16, 2023 | $7.72 | $8.16 | $7.70 | $7.99 | 134 764 |
| Oct 13, 2023 | $7.71 | $7.87 | $7.46 | $7.56 | 64 270 |
| Oct 12, 2023 | $7.51 | $7.94 | $7.46 | $7.58 | 199 782 |
| Oct 11, 2023 | $6.92 | $8.01 | $6.83 | $7.69 | 459 833 |
| Oct 10, 2023 | $7.01 | $7.07 | $6.75 | $6.89 | 79 175 |
| Oct 09, 2023 | $6.54 | $7.05 | $6.50 | $6.89 | 150 100 |
| Oct 06, 2023 | $6.55 | $6.76 | $6.40 | $6.61 | 68 842 |
| Oct 05, 2023 | $6.32 | $6.55 | $6.30 | $6.50 | 61 205 |
| Oct 04, 2023 | $6.28 | $6.40 | $6.16 | $6.34 | 104 736 |
| Oct 03, 2023 | $6.40 | $6.59 | $6.23 | $6.32 | 97 365 |
| Oct 02, 2023 | $6.63 | $6.75 | $6.43 | $6.50 | 198 125 |
| Sep 29, 2023 | $6.96 | $6.96 | $6.61 | $6.69 | 83 511 |
| Sep 28, 2023 | $6.84 | $6.97 | $6.80 | $6.87 | 58 956 |
| Sep 27, 2023 | $6.61 | $6.82 | $6.61 | $6.77 | 81 009 |
| Sep 26, 2023 | $6.76 | $6.84 | $6.62 | $6.64 | 100 189 |
| Sep 25, 2023 | $6.95 | $7.02 | $6.77 | $6.84 | 70 809 |
| Sep 22, 2023 | $6.83 | $6.98 | $6.83 | $6.85 | 42 690 |
| Sep 21, 2023 | $6.95 | $7.04 | $6.78 | $6.90 | 112 903 |
| Sep 20, 2023 | $7.23 | $7.46 | $7.01 | $7.05 | 49 940 |
| Sep 19, 2023 | $7.30 | $7.50 | $7.15 | $7.19 | 55 039 |
