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 |
| Aug 11, 2016 | $17.20 | $17.60 | $17.20 | $17.24 | 115 000 |
| Aug 10, 2016 | $17.49 | $17.60 | $17.24 | $17.28 | 98 800 |
| Aug 09, 2016 | $17.11 | $17.59 | $17.11 | $17.40 | 108 600 |
| Aug 08, 2016 | $16.79 | $17.32 | $16.72 | $17.12 | 85 600 |
| Aug 05, 2016 | $16.82 | $17.46 | $16.82 | $16.88 | 114 800 |
| Aug 04, 2016 | $16.48 | $17.00 | $16.33 | $16.84 | 92 800 |
| Aug 03, 2016 | $16.11 | $16.46 | $16.00 | $16.32 | 64 100 |
| Aug 02, 2016 | $16.72 | $16.73 | $16.03 | $16.19 | 115 400 |
| Aug 01, 2016 | $16.95 | $16.95 | $16.64 | $16.72 | 92 100 |
| Jul 29, 2016 | $16.58 | $17.10 | $16.55 | $17.04 | 172 400 |
| Jul 28, 2016 | $16.78 | $16.90 | $16.63 | $16.71 | 97 300 |
| Jul 27, 2016 | $17.08 | $17.08 | $16.75 | $16.78 | 103 000 |
| Jul 26, 2016 | $17.13 | $17.17 | $16.96 | $17.12 | 76 900 |
| Jul 25, 2016 | $17.18 | $17.29 | $16.95 | $17.04 | 93 900 |
| Jul 22, 2016 | $17.02 | $17.15 | $16.65 | $17.13 | 58 600 |
| Jul 21, 2016 | $17.38 | $17.95 | $17.01 | $17.14 | 184 700 |
| Jul 20, 2016 | $17.09 | $17.30 | $16.76 | $17.24 | 149 000 |
| Jul 19, 2016 | $16.90 | $17.38 | $16.65 | $16.95 | 257 600 |
| Jul 18, 2016 | $16.00 | $17.10 | $16.00 | $16.98 | 477 600 |
| Jul 15, 2016 | $15.58 | $16.13 | $15.56 | $16.06 | 276 500 |
| Jul 14, 2016 | $15.29 | $15.66 | $15.12 | $15.58 | 401 300 |
| Jul 13, 2016 | $15.15 | $15.30 | $14.82 | $15.08 | 191 900 |
| Jul 12, 2016 | $14.93 | $15.41 | $14.89 | $15.10 | 216 100 |
| Jul 11, 2016 | $14.71 | $15.05 | $14.71 | $14.89 | 179 200 |
| Jul 08, 2016 | $14.81 | $14.96 | $14.66 | $14.76 | 106 700 |
