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 |
| Jul 07, 2016 | $14.70 | $14.95 | $14.30 | $14.74 | 152 300 |
| Jul 06, 2016 | $14.83 | $15.01 | $14.44 | $14.70 | 192 100 |
| Jul 05, 2016 | $14.85 | $15.31 | $14.41 | $14.98 | 404 300 |
| Jul 01, 2016 | $14.24 | $14.85 | $14.20 | $14.62 | 326 600 |
| Jun 30, 2016 | $13.75 | $14.26 | $13.40 | $14.13 | 328 000 |
| Jun 29, 2016 | $13.45 | $13.80 | $13.45 | $13.65 | 314 300 |
| Jun 28, 2016 | $13.16 | $13.58 | $13.09 | $13.44 | 266 000 |
| Jun 27, 2016 | $13.14 | $13.29 | $12.71 | $12.95 | 112 700 |
| Jun 24, 2016 | $12.97 | $13.39 | $11.90 | $13.17 | 158 100 |
| Jun 23, 2016 | $13.60 | $14.00 | $13.45 | $13.72 | 176 300 |
| Jun 22, 2016 | $13.46 | $13.60 | $13.36 | $13.48 | 40 200 |
| Jun 21, 2016 | $13.50 | $13.57 | $13.11 | $13.42 | 76 700 |
| Jun 20, 2016 | $13.39 | $13.65 | $13.39 | $13.43 | 86 500 |
| Jun 17, 2016 | $13.27 | $13.50 | $13.27 | $13.39 | 97 800 |
| Jun 16, 2016 | $13.38 | $13.49 | $13.02 | $13.41 | 107 293 |
| Jun 15, 2016 | $13.49 | $13.62 | $13.18 | $13.49 | 206 963 |
| Jun 14, 2016 | $13.22 | $13.40 | $13.08 | $13.27 | 183 402 |
| Jun 13, 2016 | $13.60 | $13.77 | $13.25 | $13.44 | 305 388 |
| Jun 10, 2016 | $13.43 | $13.75 | $13.10 | $13.65 | 148 471 |
| Jun 09, 2016 | $13.65 | $13.65 | $13.30 | $13.54 | 185 813 |
| Jun 08, 2016 | $13.55 | $13.90 | $13.54 | $13.68 | 331 076 |
| Jun 07, 2016 | $13.45 | $13.86 | $13.39 | $13.65 | 396 425 |
| Jun 06, 2016 | $13.40 | $13.64 | $13.20 | $13.29 | 192 900 |
| Jun 03, 2016 | $13.40 | $13.59 | $13.15 | $13.39 | 246 523 |
| Jun 02, 2016 | $12.76 | $13.90 | $12.27 | $13.40 | 643 215 |
