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 |
| Jun 01, 2016 | $12.33 | $13.00 | $11.83 | $12.96 | 510 963 |
| May 31, 2016 | $11.86 | $12.42 | $11.86 | $12.36 | 349 852 |
| May 27, 2016 | $11.43 | $11.75 | $11.36 | $11.68 | 126 815 |
| May 26, 2016 | $11.33 | $11.61 | $11.22 | $11.43 | 209 373 |
| May 25, 2016 | $11.35 | $11.48 | $11.13 | $11.28 | 55 170 |
| May 24, 2016 | $11.24 | $11.67 | $11.20 | $11.33 | 271 092 |
| May 23, 2016 | $10.54 | $11.75 | $10.51 | $11.27 | 505 024 |
| May 20, 2016 | $10.05 | $10.71 | $9.91 | $10.63 | 448 110 |
| May 19, 2016 | $9.89 | $10.02 | $9.57 | $9.95 | 150 980 |
| May 18, 2016 | $9.90 | $10.01 | $9.79 | $9.98 | 98 411 |
| May 17, 2016 | $10.20 | $10.30 | $9.96 | $10.00 | 72 940 |
| May 16, 2016 | $10.29 | $10.51 | $10.07 | $10.16 | 134 913 |
| May 13, 2016 | $10.39 | $10.65 | $10.20 | $10.36 | 91 642 |
| May 12, 2016 | $10.40 | $10.46 | $10.27 | $10.31 | 29 083 |
| May 11, 2016 | $10.39 | $10.41 | $10.32 | $10.35 | 216 902 |
| May 10, 2016 | $10.06 | $10.42 | $9.97 | $10.36 | 205 462 |
| May 09, 2016 | $9.85 | $10.10 | $9.85 | $9.97 | 1 010 105 |
| May 06, 2016 | $9.81 | $10.00 | $9.77 | $9.94 | 649 180 |
| May 05, 2016 | $9.96 | $9.96 | $9.76 | $9.88 | 197 458 |
| May 04, 2016 | $9.98 | $10.05 | $9.87 | $9.91 | 143 801 |
| May 03, 2016 | $10.33 | $10.33 | $9.97 | $10.00 | 88 766 |
| May 02, 2016 | $10.45 | $10.45 | $10.20 | $10.29 | 46 273 |
| Apr 29, 2016 | $10.54 | $10.89 | $10.28 | $10.49 | 197 630 |
| Apr 28, 2016 | $10.75 | $11.01 | $10.57 | $10.60 | 91 068 |
| Apr 27, 2016 | $10.99 | $11.05 | $10.67 | $10.84 | 160 352 |
