NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$9.41
+0.180 (+1.95%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.55 | $10.13 | Monday, 29th Apr 2024 CRESY stock ended at $9.41. This is 1.95% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.82% from a day low at $9.16 to a day high of $9.51. |
| 90 days | $7.67 | $10.13 | |
| 52 weeks | $5.51 | $10.19 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $10.75 | $10.76 | $10.37 | $10.37 | 28 300 |
| Jan 29, 2016 | $9.89 | $11.00 | $9.89 | $10.91 | 138 200 |
| Jan 28, 2016 | $9.71 | $10.00 | $9.54 | $9.87 | 42 100 |
| Jan 27, 2016 | $9.70 | $9.92 | $9.17 | $9.69 | 47 900 |
| Jan 26, 2016 | $9.74 | $9.94 | $9.60 | $9.72 | 65 300 |
| Jan 25, 2016 | $9.68 | $9.85 | $9.50 | $9.64 | 61 000 |
| Jan 22, 2016 | $9.56 | $9.79 | $9.47 | $9.66 | 58 400 |
| Jan 21, 2016 | $9.11 | $9.65 | $9.05 | $9.22 | 64 600 |
| Jan 20, 2016 | $9.30 | $9.59 | $8.50 | $9.55 | 261 300 |
| Jan 19, 2016 | $9.77 | $9.77 | $9.33 | $9.42 | 64 800 |
| Jan 15, 2016 | $9.97 | $10.07 | $9.54 | $9.78 | 86 300 |
| Jan 14, 2016 | $10.13 | $10.74 | $9.94 | $10.19 | 85 900 |
| Jan 13, 2016 | $10.65 | $10.84 | $10.03 | $10.20 | 160 100 |
| Jan 12, 2016 | $10.81 | $10.97 | $10.36 | $10.69 | 89 200 |
| Jan 11, 2016 | $10.75 | $10.87 | $10.40 | $10.74 | 91 000 |
| Jan 08, 2016 | $11.22 | $11.44 | $10.55 | $10.90 | 104 000 |
| Jan 07, 2016 | $11.50 | $11.50 | $11.10 | $11.24 | 229 000 |
| Jan 06, 2016 | $12.22 | $12.25 | $11.52 | $11.79 | 145 600 |
| Jan 05, 2016 | $12.71 | $12.72 | $12.22 | $12.45 | 78 700 |
