NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$8.56
-0.0400 (-0.465%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.67 | $8.95 | Wednesday, 27th Mar 2024 CRESY stock ended at $8.56. This is 0.465% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.01% from a day low at $8.46 to a day high of $8.63. |
90 days | $7.67 | $9.52 | |
52 weeks | $5.51 | $10.19 |
Historical Cresud S.A.C.I.F. y A. prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $7.10 | $7.14 | $6.96 | $7.03 | 57 100 |
2023-06-08 | $7.08 | $7.09 | $6.95 | $7.04 | 55 498 |
2023-06-07 | $7.25 | $7.33 | $7.03 | $7.13 | 105 918 |
2023-06-06 | $6.85 | $7.24 | $6.73 | $7.19 | 248 905 |
2023-06-05 | $6.61 | $6.96 | $6.60 | $6.76 | 136 442 |
2023-06-02 | $6.56 | $6.70 | $6.46 | $6.60 | 121 625 |
2023-06-01 | $6.40 | $6.57 | $6.30 | $6.48 | 149 829 |
2023-05-31 | $6.43 | $6.40 | $6.25 | $6.32 | 126 931 |
2023-05-30 | $6.59 | $6.69 | $6.51 | $6.61 | 113 864 |
2023-05-26 | $6.57 | $6.67 | $6.47 | $6.59 | 185 282 |
2023-05-25 | $6.54 | $6.56 | $6.40 | $6.50 | 70 197 |
2023-05-24 | $6.66 | $6.69 | $6.42 | $6.59 | 83 080 |
2023-05-23 | $6.49 | $6.64 | $6.41 | $6.63 | 112 453 |
2023-05-22 | $6.15 | $6.58 | $6.15 | $6.42 | 192 045 |
2023-05-19 | $6.08 | $6.41 | $6.00 | $6.26 | 162 719 |
2023-05-18 | $6.10 | $6.23 | $5.96 | $6.04 | 54 368 |
2023-05-17 | $5.98 | $6.20 | $5.86 | $6.10 | 127 364 |
2023-05-16 | $5.96 | $6.02 | $5.87 | $5.89 | 86 753 |
2023-05-15 | $5.78 | $5.97 | $5.78 | $5.91 | 81 075 |
2023-05-12 | $5.75 | $6.12 | $5.51 | $5.84 | 138 021 |
2023-05-11 | $5.90 | $6.05 | $5.80 | $5.81 | 63 553 |
2023-05-10 | $6.00 | $6.08 | $5.87 | $5.96 | 135 639 |
2023-05-09 | $6.01 | $6.32 | $6.00 | $6.04 | 221 333 |
2023-05-08 | $6.10 | $6.18 | $6.01 | $6.08 | 220 648 |
2023-05-05 | $5.91 | $6.18 | $5.80 | $6.06 | 130 380 |