NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.56
-0.0400 (-0.465%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.67 | $8.95 | Wednesday, 27th Mar 2024 CRESY stock ended at $8.56. This is 0.465% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.01% from a day low at $8.46 to a day high of $8.63. |
90 days | $7.67 | $9.52 | |
52 weeks | $5.51 | $10.19 |
Historical Cresud S.A.C.I.F. y A. prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $7.62 | $8.04 | $7.62 | $7.98 | 124 219 |
2023-08-21 | $8.01 | $8.03 | $7.73 | $7.82 | 80 937 |
2023-08-18 | $7.80 | $8.03 | $7.71 | $8.00 | 120 174 |
2023-08-17 | $7.72 | $7.97 | $7.70 | $7.85 | 112 088 |
2023-08-16 | $7.45 | $7.87 | $7.13 | $7.72 | 164 244 |
2023-08-15 | $7.54 | $7.63 | $7.30 | $7.35 | 273 582 |
2023-08-14 | $7.47 | $7.93 | $6.90 | $7.49 | 362 927 |
2023-08-11 | $7.39 | $7.57 | $7.38 | $7.46 | 115 490 |
2023-08-10 | $7.42 | $7.47 | $7.31 | $7.35 | 81 995 |
2023-08-09 | $7.32 | $7.49 | $7.22 | $7.30 | 147 989 |
2023-08-08 | $7.06 | $7.45 | $7.06 | $7.32 | 223 064 |
2023-08-07 | $7.13 | $7.32 | $7.06 | $7.17 | 123 322 |
2023-08-04 | $7.38 | $7.50 | $7.17 | $7.24 | 106 097 |
2023-08-03 | $7.51 | $7.65 | $7.25 | $7.35 | 102 298 |
2023-08-02 | $7.74 | $7.85 | $7.49 | $7.54 | 143 684 |
2023-08-01 | $7.89 | $8.00 | $7.74 | $7.79 | 47 957 |
2023-07-31 | $8.12 | $8.22 | $7.86 | $7.96 | 95 032 |
2023-07-28 | $7.92 | $8.18 | $7.92 | $8.11 | 52 023 |
2023-07-27 | $8.26 | $8.26 | $7.86 | $7.90 | 71 833 |
2023-07-26 | $8.25 | $8.28 | $8.05 | $8.24 | 94 975 |
2023-07-25 | $8.25 | $8.45 | $8.16 | $8.24 | 72 469 |
2023-07-24 | $8.45 | $8.45 | $8.07 | $8.23 | 201 897 |
2023-07-21 | $8.06 | $8.39 | $7.91 | $8.17 | 261 790 |
2023-07-20 | $7.99 | $8.15 | $7.90 | $8.04 | 68 915 |
2023-07-19 | $8.25 | $8.28 | $7.90 | $7.90 | 91 448 |