NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.23
+0.0500 (+0.545%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.46 | $10.13 | Friday, 26th Apr 2024 CRESY stock ended at $9.23. This is 0.545% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $9.16 to a day high of $9.36. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $10.62 | $10.79 | $10.60 | $10.73 | 53 113 |
| Apr 11, 2016 | $10.53 | $10.84 | $10.50 | $10.74 | 49 581 |
| Apr 08, 2016 | $10.51 | $10.59 | $10.41 | $10.46 | 20 163 |
| Apr 07, 2016 | $10.49 | $10.61 | $10.15 | $10.34 | 41 773 |
| Apr 06, 2016 | $10.64 | $10.78 | $10.28 | $10.51 | 41 413 |
| Apr 05, 2016 | $10.79 | $10.80 | $10.35 | $10.64 | 58 683 |
| Apr 04, 2016 | $11.33 | $11.33 | $10.81 | $10.92 | 72 936 |
| Apr 01, 2016 | $11.48 | $11.48 | $11.10 | $11.28 | 531 714 |
| Mar 31, 2016 | $11.22 | $11.64 | $11.15 | $11.64 | 77 607 |
| Mar 30, 2016 | $11.40 | $11.40 | $11.02 | $11.24 | 27 166 |
| Mar 29, 2016 | $11.44 | $11.44 | $11.10 | $11.25 | 18 600 |
| Mar 28, 2016 | $11.70 | $11.70 | $11.30 | $11.49 | 24 600 |
| Mar 24, 2016 | $11.54 | $11.76 | $11.54 | $11.76 | 24 400 |
| Mar 23, 2016 | $11.60 | $11.77 | $11.46 | $11.77 | 19 200 |
| Mar 22, 2016 | $11.32 | $11.74 | $11.12 | $11.64 | 88 100 |
| Mar 21, 2016 | $11.36 | $11.47 | $11.05 | $11.40 | 55 200 |
| Mar 18, 2016 | $11.58 | $11.59 | $11.08 | $11.33 | 59 800 |
| Mar 17, 2016 | $11.25 | $11.62 | $11.13 | $11.55 | 86 700 |
| Mar 16, 2016 | $11.27 | $11.29 | $10.93 | $11.24 | 26 800 |
| Mar 15, 2016 | $11.50 | $11.71 | $11.05 | $11.34 | 56 900 |
| Mar 14, 2016 | $11.45 | $11.64 | $11.19 | $11.35 | 38 200 |
| Mar 11, 2016 | $11.46 | $11.76 | $11.03 | $11.53 | 58 200 |
| Mar 10, 2016 | $11.62 | $11.62 | $11.23 | $11.36 | 55 600 |
| Mar 09, 2016 | $11.64 | $11.67 | $11.39 | $11.60 | 51 700 |
| Mar 08, 2016 | $11.61 | $11.71 | $11.32 | $11.61 | 37 700 |
