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 |
| Jan 04, 2017 | $16.38 | $16.84 | $16.32 | $16.50 | 85 625 |
| Jan 03, 2017 | $15.92 | $16.57 | $15.92 | $16.38 | 89 684 |
| Dec 30, 2016 | $15.12 | $15.77 | $15.01 | $15.77 | 63 146 |
| Dec 29, 2016 | $15.03 | $15.50 | $15.02 | $15.09 | 60 728 |
| Dec 28, 2016 | $15.20 | $15.33 | $14.95 | $15.04 | 72 729 |
| Dec 27, 2016 | $14.59 | $15.29 | $14.52 | $15.11 | 119 957 |
| Dec 23, 2016 | $15.14 | $15.14 | $14.50 | $14.70 | 81 163 |
| Dec 22, 2016 | $15.27 | $15.39 | $14.95 | $15.03 | 40 250 |
| Dec 21, 2016 | $15.11 | $15.42 | $15.04 | $15.25 | 46 307 |
| Dec 20, 2016 | $15.23 | $15.76 | $14.77 | $15.00 | 32 963 |
| Dec 19, 2016 | $15.58 | $15.58 | $14.70 | $15.17 | 57 959 |
| Dec 16, 2016 | $15.82 | $15.82 | $15.04 | $15.62 | 105 940 |
| Dec 15, 2016 | $15.44 | $16.11 | $15.20 | $16.09 | 216 180 |
| Dec 14, 2016 | $15.95 | $16.21 | $15.68 | $15.96 | 145 550 |
| Dec 13, 2016 | $15.45 | $16.34 | $15.23 | $16.27 | 88 201 |
| Dec 12, 2016 | $15.70 | $15.85 | $15.15 | $15.24 | 107 752 |
| Dec 09, 2016 | $16.14 | $16.15 | $15.51 | $15.64 | 24 884 |
| Dec 08, 2016 | $15.90 | $16.20 | $15.65 | $15.70 | 34 700 |
| Dec 07, 2016 | $16.19 | $16.25 | $15.65 | $16.05 | 38 288 |
| Dec 06, 2016 | $15.79 | $16.40 | $15.73 | $16.15 | 49 156 |
| Dec 05, 2016 | $15.80 | $16.00 | $15.51 | $15.91 | 70 153 |
| Dec 02, 2016 | $15.75 | $16.20 | $15.42 | $15.71 | 129 526 |
| Dec 01, 2016 | $16.12 | $16.12 | $15.24 | $15.61 | 86 783 |
| Nov 30, 2016 | $16.32 | $16.57 | $15.53 | $16.31 | 180 274 |
| Nov 29, 2016 | $16.47 | $16.99 | $16.27 | $16.28 | 70 257 |
