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 |
| Mar 07, 2016 | $11.70 | $11.78 | $11.33 | $11.69 | 73 000 |
| Mar 04, 2016 | $11.27 | $11.85 | $11.27 | $11.85 | 104 800 |
| Mar 03, 2016 | $11.55 | $11.74 | $11.25 | $11.35 | 38 200 |
| Mar 02, 2016 | $11.80 | $11.80 | $11.12 | $11.45 | 102 400 |
| Mar 01, 2016 | $11.81 | $11.97 | $11.55 | $11.87 | 125 600 |
| Feb 29, 2016 | $11.55 | $11.99 | $11.38 | $11.86 | 111 900 |
| Feb 26, 2016 | $11.45 | $11.59 | $11.03 | $11.51 | 253 500 |
| Feb 25, 2016 | $11.14 | $11.77 | $10.90 | $11.42 | 95 000 |
| Feb 24, 2016 | $10.41 | $11.17 | $10.41 | $11.02 | 184 600 |
| Feb 23, 2016 | $10.51 | $10.70 | $10.30 | $10.44 | 59 800 |
| Feb 22, 2016 | $10.44 | $10.92 | $10.32 | $10.73 | 137 300 |
| Feb 19, 2016 | $10.35 | $10.64 | $10.29 | $10.44 | 16 900 |
| Feb 18, 2016 | $10.32 | $10.47 | $10.05 | $10.32 | 49 000 |
| Feb 17, 2016 | $10.36 | $10.49 | $10.09 | $10.35 | 60 400 |
| Feb 16, 2016 | $10.72 | $10.89 | $10.21 | $10.39 | 147 700 |
| Feb 12, 2016 | $9.65 | $10.40 | $9.65 | $10.19 | 578 700 |
| Feb 11, 2016 | $9.68 | $9.88 | $9.36 | $9.55 | 205 900 |
| Feb 10, 2016 | $9.83 | $9.88 | $9.62 | $9.70 | 16 200 |
| Feb 09, 2016 | $9.24 | $9.91 | $9.24 | $9.76 | 57 300 |
| Feb 08, 2016 | $9.87 | $9.93 | $9.50 | $9.50 | 28 500 |
| Feb 05, 2016 | $9.89 | $10.29 | $9.72 | $10.00 | 32 900 |
| Feb 04, 2016 | $9.70 | $10.12 | $9.70 | $9.85 | 47 900 |
| Feb 03, 2016 | $10.00 | $10.06 | $9.51 | $9.75 | 36 600 |
| Feb 02, 2016 | $10.28 | $10.43 | $9.81 | $9.97 | 36 100 |
| Feb 01, 2016 | $10.75 | $10.76 | $10.37 | $10.37 | 28 300 |
