Skip to main content
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
12.09
-0.33 (-2.66%)
Jan 17, 2025, 4:00 PM EST - Market closed

CRESY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202512.4312.6811.8912.0912.09-2.66%197,651
Jan 16, 202512.7712.9112.2212.4212.42-3.04%203,393
Jan 15, 202513.4613.7412.6312.8112.81-3.03%296,629
Jan 14, 202512.7114.0312.7113.2113.214.02%318,183
Jan 13, 202513.0013.0812.6412.7012.70-4.30%173,804
Jan 10, 202513.2013.4412.7813.2713.270.91%182,923
Jan 8, 202513.5913.7213.0013.1513.15-2.59%257,316
Jan 7, 202513.5413.9413.2013.5013.50-0.07%346,751
Jan 6, 202513.6014.0913.2713.5113.510.52%280,715
Jan 3, 202513.4813.6412.9113.4413.440.45%196,077
Jan 2, 202512.5313.5312.4113.3813.385.94%302,256
Dec 31, 202412.7512.7512.5012.6312.63-0.24%70,965
Dec 30, 202412.8812.9312.4212.6612.66-2.31%196,034
Dec 27, 202412.8313.0612.6312.9612.960.23%147,794
Dec 26, 202412.3713.2712.2812.9312.934.11%218,026
Dec 24, 202412.3612.4912.2912.4212.420.49%41,527
Dec 23, 202412.3412.5412.1312.3612.361.06%194,766
Dec 20, 202411.9012.6411.0412.2312.23-2.08%454,086
Dec 19, 202412.8313.2312.4412.4912.49-2.04%325,983
Dec 18, 202413.6313.6312.6912.7512.75-6.11%295,529
Dec 17, 202413.5613.7213.2413.5813.58-1.52%234,522
Dec 16, 202413.6414.1113.5113.7913.791.14%396,115
Dec 13, 202413.7513.8013.4613.6413.64-0.47%249,389
Dec 12, 202414.1814.2313.3913.7013.70-3.39%412,497
Dec 11, 202413.5114.1913.3314.1814.186.30%428,049
Dec 10, 202413.6613.8513.1213.3413.34-2.49%327,514
Dec 9, 202413.5214.1313.5213.6813.681.94%410,519
Dec 6, 202413.4613.7213.1613.4213.420.22%320,147
Dec 5, 202412.9613.5012.8813.3913.393.16%237,364
Dec 4, 202413.3013.6512.9112.9812.98-2.04%516,479
Dec 3, 202412.5613.4512.4813.2513.255.49%359,238
Dec 2, 202412.5012.6912.1912.5612.56-2.86%388,996
Nov 29, 202412.1613.1212.1612.9312.338.84%319,001
Nov 27, 202412.3312.4611.8011.8811.33-3.73%256,041
Nov 26, 202412.4413.1812.1212.3411.770.73%561,335
Nov 25, 202411.4112.3411.4112.2511.687.74%611,702
Nov 22, 202411.2411.5910.9211.3710.841.16%254,622
Nov 21, 202411.4911.6511.1511.2410.72-2.09%177,650
Nov 20, 202411.5011.5811.2511.4810.950.44%203,678
Nov 19, 202411.1211.4910.9811.4310.902.42%224,286
Nov 18, 202410.8911.5510.7711.1610.643.24%292,056
Nov 15, 202410.7711.3310.6210.8110.31-0.37%266,961
Nov 14, 202410.6010.9210.5210.8510.352.55%255,696
Nov 13, 202410.3010.6310.1710.5810.093.12%323,480
Nov 12, 20249.7810.339.7610.269.793.12%212,052
Nov 11, 202410.1010.369.819.959.49-1.19%199,876
Nov 8, 202410.0010.349.8310.079.60-0.05%239,930
Nov 7, 202410.2010.539.9910.089.610.25%490,737
Nov 6, 20249.8410.339.7110.059.594.15%450,354
Nov 5, 20249.159.679.159.659.205.58%149,899
Nov 4, 20249.039.459.039.148.721.44%187,389
Nov 1, 20249.489.779.009.018.59-5.06%310,639
Oct 31, 20249.699.719.359.499.05-1.66%221,363
Oct 30, 20249.779.899.559.659.20-0.62%118,613
Oct 29, 20249.329.899.289.719.264.18%276,164
Oct 28, 20249.559.789.249.328.89-2.20%202,798
Oct 25, 20249.369.749.169.539.092.80%207,448
Oct 24, 20249.139.308.849.278.844.75%162,784
Oct 23, 20248.818.958.738.858.440.11%100,948
Oct 22, 20248.848.968.758.848.43-0.56%121,584
Oct 21, 20248.908.958.768.898.48-0.67%84,594
Oct 18, 20249.099.148.768.958.54-1.21%104,504
Oct 17, 20248.999.078.909.068.641.80%59,342
Oct 16, 20249.469.468.848.908.49-4.71%224,346
Oct 15, 20249.549.549.249.348.91-1.79%99,673
Oct 14, 20249.509.649.409.519.070.11%234,552
Oct 11, 20249.479.669.379.509.06-0.63%106,832
Oct 10, 20249.269.659.249.569.122.47%166,114
Oct 9, 20249.059.348.839.338.903.21%209,480
Oct 8, 20248.879.138.769.048.622.03%64,001
Oct 7, 20249.299.298.788.868.45-1.12%49,370
Oct 4, 20249.059.128.828.968.55-0.11%98,421
Oct 3, 20248.839.028.738.978.561.47%74,893
Oct 2, 20249.459.458.778.848.43-0.56%118,842
Oct 1, 20248.728.908.568.898.482.89%86,349
Sep 30, 20249.129.128.628.648.24-4.85%132,513
Sep 27, 20248.999.138.909.088.660.89%152,301
Sep 26, 20249.189.228.859.008.58-0.88%88,168
Sep 25, 20249.339.499.019.088.66-0.66%170,341
Sep 24, 20249.289.379.079.148.721.44%110,740
Sep 23, 20248.959.118.919.018.590.78%65,881
Sep 20, 20249.219.238.928.948.53-3.14%122,705
Sep 19, 20249.259.299.089.238.802.10%146,925
Sep 18, 20249.169.168.849.048.62-1.31%105,728
Sep 17, 20249.309.309.019.168.74-0.87%150,800
Sep 16, 20249.129.439.099.248.811.20%197,382
Sep 13, 20249.039.278.979.138.71-90,780
Sep 12, 20248.849.208.849.138.713.40%242,232
Sep 11, 20248.388.918.348.838.424.62%290,881
Sep 10, 20248.528.528.298.448.05-0.82%106,573
Sep 9, 20248.538.758.378.518.121.07%160,192
Sep 6, 20248.598.888.378.428.03-1.64%245,375
Sep 5, 20248.638.878.378.568.162.39%407,483
Sep 4, 20248.008.437.888.367.974.11%231,508
Sep 3, 20247.928.177.838.037.660.25%107,422
Aug 30, 20247.948.377.928.017.641.39%223,401
Aug 29, 20247.717.937.707.907.532.33%92,974
Aug 28, 20247.627.787.627.727.360.13%79,609
Aug 27, 20247.697.747.597.717.35-0.77%75,105
Aug 26, 20247.807.927.717.777.410.26%60,085