NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.56
-0.0400 (-0.465%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.67 | $8.95 | Wednesday, 27th Mar 2024 CRESY stock ended at $8.56. This is 0.465% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.01% from a day low at $8.46 to a day high of $8.63. |
90 days | $7.67 | $9.52 | |
52 weeks | $5.51 | $10.19 |
Historical Cresud S.A.C.I.F. y A. prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $8.25 | $8.34 | $8.14 | $8.18 | 88 106 |
2023-07-17 | $7.97 | $8.35 | $7.94 | $8.24 | 132 616 |
2023-07-14 | $8.15 | $8.15 | $7.77 | $7.86 | 86 571 |
2023-07-13 | $7.86 | $8.19 | $7.79 | $8.19 | 227 914 |
2023-07-12 | $7.75 | $8.08 | $7.70 | $7.85 | 283 765 |
2023-07-11 | $7.79 | $7.94 | $7.72 | $7.79 | 69 455 |
2023-07-10 | $8.02 | $8.05 | $7.81 | $7.91 | 125 245 |
2023-07-07 | $7.74 | $8.08 | $7.74 | $8.05 | 130 548 |
2023-07-06 | $8.16 | $8.16 | $7.52 | $7.63 | 214 719 |
2023-07-05 | $7.97 | $8.40 | $7.80 | $8.21 | 191 544 |
2023-07-03 | $7.77 | $8.00 | $7.74 | $7.87 | 92 836 |
2023-06-30 | $7.66 | $7.88 | $7.53 | $7.73 | 159 258 |
2023-06-29 | $7.71 | $7.93 | $7.66 | $7.80 | 173 438 |
2023-06-28 | $8.07 | $8.75 | $7.75 | $7.84 | 303 410 |
2023-06-27 | $8.46 | $8.59 | $8.04 | $8.07 | 208 969 |
2023-06-26 | $8.37 | $8.73 | $8.26 | $8.44 | 228 190 |
2023-06-23 | $8.28 | $8.59 | $8.01 | $8.33 | 211 431 |
2023-06-22 | $8.40 | $8.49 | $8.10 | $8.33 | 201 044 |
2023-06-21 | $8.31 | $9.59 | $8.06 | $8.45 | 610 116 |
2023-06-20 | $7.69 | $8.47 | $7.63 | $8.31 | 552 842 |
2023-06-16 | $7.27 | $7.56 | $7.11 | $7.48 | 267 577 |
2023-06-15 | $7.05 | $7.33 | $7.05 | $7.20 | 129 004 |
2023-06-14 | $7.10 | $7.21 | $7.01 | $7.10 | 56 402 |
2023-06-13 | $7.17 | $7.24 | $7.06 | $7.15 | 39 066 |
2023-06-12 | $7.00 | $7.24 | $7.00 | $7.12 | 80 008 |