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 |
| Sep 16, 2016 | $17.06 | $17.06 | $16.76 | $16.93 | 85 600 |
| Sep 15, 2016 | $17.01 | $17.28 | $16.86 | $17.16 | 138 700 |
| Sep 14, 2016 | $16.20 | $16.99 | $16.10 | $16.96 | 87 000 |
| Sep 13, 2016 | $16.95 | $16.95 | $16.12 | $16.32 | 128 100 |
| Sep 12, 2016 | $17.03 | $17.34 | $16.55 | $16.97 | 108 300 |
| Sep 09, 2016 | $17.54 | $18.07 | $16.92 | $17.20 | 67 800 |
| Sep 08, 2016 | $17.93 | $17.93 | $17.37 | $17.69 | 106 400 |
| Sep 07, 2016 | $18.00 | $18.20 | $17.66 | $17.91 | 105 500 |
| Sep 06, 2016 | $17.87 | $18.02 | $17.80 | $18.00 | 147 400 |
| Sep 02, 2016 | $17.95 | $18.00 | $17.58 | $17.79 | 33 300 |
| Sep 01, 2016 | $17.58 | $17.92 | $17.58 | $17.70 | 45 900 |
| Aug 31, 2016 | $17.62 | $17.73 | $17.20 | $17.68 | 144 900 |
| Aug 30, 2016 | $17.66 | $17.98 | $17.55 | $17.75 | 180 100 |
| Aug 29, 2016 | $17.35 | $17.76 | $17.30 | $17.72 | 128 300 |
| Aug 26, 2016 | $17.63 | $17.86 | $17.35 | $17.39 | 100 300 |
| Aug 25, 2016 | $17.46 | $17.89 | $17.31 | $17.53 | 130 100 |
| Aug 24, 2016 | $16.99 | $17.40 | $16.96 | $17.35 | 217 700 |
| Aug 23, 2016 | $16.58 | $17.10 | $16.58 | $17.08 | 86 100 |
| Aug 22, 2016 | $16.61 | $16.61 | $16.36 | $16.45 | 35 400 |
| Aug 19, 2016 | $16.17 | $16.65 | $16.10 | $16.61 | 51 100 |
| Aug 18, 2016 | $16.72 | $16.95 | $16.37 | $16.57 | 47 500 |
| Aug 17, 2016 | $16.05 | $16.80 | $16.00 | $16.68 | 79 800 |
| Aug 16, 2016 | $16.91 | $16.97 | $16.41 | $16.65 | 50 600 |
| Aug 15, 2016 | $16.97 | $17.16 | $16.83 | $16.90 | 68 900 |
| Aug 12, 2016 | $17.09 | $17.24 | $16.83 | $17.02 | 55 600 |
