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 |
| Nov 28, 2016 | $16.65 | $16.76 | $16.43 | $16.52 | 64 069 |
| Nov 25, 2016 | $16.45 | $16.90 | $16.45 | $16.70 | 108 397 |
| Nov 23, 2016 | $15.54 | $16.40 | $15.54 | $16.16 | 94 089 |
| Nov 22, 2016 | $15.61 | $15.87 | $15.51 | $15.61 | 50 878 |
| Nov 21, 2016 | $15.43 | $15.86 | $15.41 | $15.51 | 31 512 |
| Nov 18, 2016 | $15.61 | $15.61 | $15.25 | $15.31 | 22 293 |
| Nov 17, 2016 | $15.40 | $16.08 | $15.40 | $15.70 | 73 381 |
| Nov 16, 2016 | $15.16 | $15.54 | $15.15 | $15.30 | 84 566 |
| Nov 15, 2016 | $15.14 | $15.34 | $14.51 | $15.14 | 111 415 |
| Nov 14, 2016 | $14.46 | $15.57 | $13.70 | $14.46 | 218 354 |
| Nov 11, 2016 | $15.45 | $16.00 | $14.11 | $15.45 | 262 219 |
| Nov 10, 2016 | $15.56 | $17.00 | $15.35 | $15.56 | 121 932 |
| Nov 09, 2016 | $16.15 | $16.71 | $16.04 | $16.55 | 116 880 |
| Nov 08, 2016 | $16.60 | $16.73 | $16.47 | $16.58 | 117 555 |
| Nov 07, 2016 | $16.25 | $16.74 | $16.25 | $16.61 | 44 100 |
| Nov 04, 2016 | $16.18 | $16.55 | $16.10 | $16.14 | 76 800 |
| Nov 03, 2016 | $16.55 | $16.86 | $16.15 | $16.17 | 76 800 |
| Nov 02, 2016 | $16.99 | $16.99 | $16.39 | $16.64 | 358 700 |
| Nov 01, 2016 | $17.55 | $17.74 | $16.67 | $17.09 | 203 600 |
| Oct 31, 2016 | $17.40 | $17.79 | $17.13 | $17.50 | 97 800 |
| Oct 28, 2016 | $17.53 | $17.70 | $17.45 | $17.47 | 98 500 |
| Oct 27, 2016 | $18.00 | $18.00 | $17.53 | $17.58 | 249 300 |
| Oct 26, 2016 | $17.69 | $18.02 | $17.46 | $17.98 | 173 400 |
| Oct 25, 2016 | $17.69 | $17.89 | $17.43 | $17.66 | 56 100 |
| Oct 24, 2016 | $18.02 | $18.02 | $17.63 | $17.63 | 54 200 |
