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 |
| Oct 21, 2016 | $17.97 | $18.00 | $17.49 | $17.92 | 122 300 |
| Oct 20, 2016 | $18.01 | $18.04 | $17.85 | $17.92 | 50 300 |
| Oct 19, 2016 | $18.26 | $18.37 | $18.01 | $18.05 | 61 300 |
| Oct 18, 2016 | $17.98 | $18.15 | $17.93 | $18.04 | 135 400 |
| Oct 17, 2016 | $17.65 | $18.15 | $17.65 | $17.97 | 38 000 |
| Oct 14, 2016 | $18.00 | $18.16 | $17.67 | $17.73 | 102 000 |
| Oct 13, 2016 | $17.78 | $18.00 | $17.31 | $17.92 | 74 100 |
| Oct 12, 2016 | $17.24 | $17.94 | $17.24 | $17.82 | 87 000 |
| Oct 11, 2016 | $17.31 | $17.68 | $16.93 | $17.37 | 225 400 |
| Oct 10, 2016 | $17.45 | $17.70 | $17.16 | $17.50 | 27 000 |
| Oct 07, 2016 | $17.51 | $17.71 | $17.23 | $17.31 | 84 600 |
| Oct 06, 2016 | $17.73 | $17.90 | $17.28 | $17.66 | 107 400 |
| Oct 05, 2016 | $17.79 | $17.88 | $17.60 | $17.60 | 52 300 |
| Oct 04, 2016 | $17.78 | $17.85 | $17.46 | $17.70 | 35 700 |
| Oct 03, 2016 | $17.94 | $18.04 | $17.74 | $17.79 | 35 600 |
| Sep 30, 2016 | $17.88 | $18.10 | $17.65 | $17.86 | 122 500 |
| Sep 29, 2016 | $17.55 | $17.98 | $17.55 | $17.68 | 112 300 |
| Sep 28, 2016 | $17.11 | $17.67 | $16.76 | $17.45 | 69 700 |
| Sep 27, 2016 | $17.20 | $17.56 | $17.12 | $17.16 | 58 200 |
| Sep 26, 2016 | $17.26 | $17.55 | $17.21 | $17.28 | 36 800 |
| Sep 23, 2016 | $17.58 | $17.58 | $17.09 | $17.37 | 92 900 |
| Sep 22, 2016 | $16.97 | $17.58 | $16.93 | $17.46 | 125 500 |
| Sep 21, 2016 | $16.97 | $17.11 | $16.83 | $17.03 | 68 400 |
| Sep 20, 2016 | $17.15 | $17.30 | $16.80 | $16.93 | 33 800 |
| Sep 19, 2016 | $17.02 | $17.18 | $16.96 | $16.99 | 54 900 |
