Skip to main content
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
9.14
+0.13 (1.44%)
Nov 4, 2024, 4:00 PM EST - Market closed

CRESY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.039.459.039.149.141.44%187,389
Nov 1, 20249.489.779.009.019.01-5.06%310,639
Oct 31, 20249.699.719.359.499.49-1.66%221,363
Oct 30, 20249.779.899.559.659.65-0.62%118,613
Oct 29, 20249.329.899.289.719.714.18%276,164
Oct 28, 20249.559.789.249.329.32-2.20%202,798
Oct 25, 20249.369.749.169.539.532.80%207,448
Oct 24, 20249.139.308.849.279.274.75%162,784
Oct 23, 20248.818.958.738.858.850.11%100,948
Oct 22, 20248.848.968.758.848.84-0.56%121,584
Oct 21, 20248.908.958.768.898.89-0.67%84,594
Oct 18, 20249.099.148.768.958.95-1.21%104,504
Oct 17, 20248.999.078.909.069.061.80%59,342
Oct 16, 20249.469.468.848.908.90-4.71%224,346
Oct 15, 20249.549.549.249.349.34-1.79%99,673
Oct 14, 20249.509.649.409.519.510.11%234,552
Oct 11, 20249.479.669.379.509.50-0.63%106,832
Oct 10, 20249.269.659.249.569.562.47%166,114
Oct 9, 20249.059.348.839.339.333.21%209,480
Oct 8, 20248.879.138.769.049.042.03%64,001
Oct 7, 20249.299.298.788.868.86-1.12%49,370
Oct 4, 20249.059.128.828.968.96-0.11%98,421
Oct 3, 20248.839.028.738.978.971.47%74,893
Oct 2, 20249.459.458.778.848.84-0.56%118,842
Oct 1, 20248.728.908.568.898.892.89%86,349
Sep 30, 20249.129.128.628.648.64-4.85%132,513
Sep 27, 20248.999.138.909.089.080.89%152,301
Sep 26, 20249.189.228.859.009.00-0.88%88,168
Sep 25, 20249.339.499.019.089.08-0.66%170,341
Sep 24, 20249.289.379.079.149.141.44%110,740
Sep 23, 20248.959.118.919.019.010.78%65,881
Sep 20, 20249.219.238.928.948.94-3.14%122,705
Sep 19, 20249.259.299.089.239.232.10%146,925
Sep 18, 20249.169.168.849.049.04-1.31%105,728
Sep 17, 20249.309.309.019.169.16-0.87%150,800
Sep 16, 20249.129.439.099.249.241.20%197,382
Sep 13, 20249.039.278.979.139.13-90,780
Sep 12, 20248.849.208.849.139.133.40%242,232
Sep 11, 20248.388.918.348.838.834.62%290,881
Sep 10, 20248.528.528.298.448.44-0.82%106,573
Sep 9, 20248.538.758.378.518.511.07%160,192
Sep 6, 20248.598.888.378.428.42-1.64%245,375
Sep 5, 20248.638.878.378.568.562.39%407,483
Sep 4, 20248.008.437.888.368.364.11%231,508
Sep 3, 20247.928.177.838.038.030.25%107,422
Aug 30, 20247.948.377.928.018.011.39%223,401
Aug 29, 20247.717.937.707.907.902.33%92,974
Aug 28, 20247.627.787.627.727.720.13%79,609
Aug 27, 20247.697.747.597.717.71-0.77%75,105
Aug 26, 20247.807.927.717.777.770.26%60,085
Aug 23, 20247.567.797.567.757.752.65%138,412
Aug 22, 20247.827.827.547.557.55-3.33%133,945
Aug 21, 20248.008.007.797.817.81-1.76%90,757
Aug 20, 20248.138.147.837.957.95-2.21%140,121
Aug 19, 20248.138.257.948.138.130.99%124,704
Aug 16, 20248.238.287.918.058.05-2.07%109,568
Aug 15, 20248.028.348.008.228.224.45%197,656
Aug 14, 20247.968.077.827.877.87-0.51%146,098
Aug 13, 20247.878.057.647.917.910.89%167,660
Aug 12, 20247.857.857.657.847.84-0.13%153,507
Aug 9, 20247.697.947.497.857.853.15%175,083
Aug 8, 20247.207.617.197.617.615.69%142,666
Aug 7, 20247.417.497.177.207.20-1.37%106,871
Aug 6, 20247.187.307.137.307.302.67%118,511
Aug 5, 20246.847.266.567.117.11-3.40%235,832
Aug 2, 20247.387.507.347.367.36-2.65%299,673
Aug 1, 20247.737.847.527.567.56-1.56%159,635
Jul 31, 20247.527.817.527.687.682.54%222,614
Jul 30, 20247.567.647.467.497.49-1.06%216,320
Jul 29, 20247.707.747.557.577.57-1.30%126,099
Jul 26, 20247.737.777.617.677.670.39%188,822
Jul 25, 20247.787.837.467.647.64-0.65%211,050
Jul 24, 20247.977.987.697.697.69-3.63%89,590
Jul 23, 20247.908.017.857.987.980.88%106,601
Jul 22, 20247.978.007.827.917.910.13%80,028
Jul 19, 20247.818.167.807.907.902.20%155,757
Jul 18, 20248.028.077.687.737.73-3.50%194,000
Jul 17, 20248.048.127.848.018.01-0.50%164,544
Jul 16, 20248.048.067.838.058.051.39%181,819
Jul 15, 20248.158.297.837.947.94-3.76%197,894
Jul 12, 20248.388.458.228.258.25-1.08%65,381
Jul 11, 20248.408.498.248.348.340.85%171,929
Jul 10, 20247.818.297.788.278.270.73%233,595
Jul 9, 20248.178.328.078.218.210.67%118,744
Jul 8, 20248.188.208.028.168.160.68%112,669
Jul 5, 20248.098.147.928.108.100.62%104,149
Jul 3, 20247.928.217.928.058.051.64%107,712
Jul 2, 20247.918.037.837.927.92-146,244
Jul 1, 20248.558.557.837.927.92-3.65%203,825
Jun 28, 20248.498.498.148.228.22-1.79%83,498
Jun 27, 20248.198.378.148.378.373.46%127,731
Jun 26, 20248.038.247.888.098.091.31%171,716
Jun 25, 20247.998.137.977.997.991.27%126,721
Jun 24, 20247.807.967.757.897.89-0.57%188,974
Jun 21, 20247.917.987.807.937.93-0.63%180,447
Jun 20, 20248.048.217.927.987.98-2.21%141,598
Jun 18, 20248.168.288.108.168.16-0.24%197,303
Jun 17, 20248.338.448.168.188.18-2.15%77,354
Jun 14, 20248.448.538.308.368.36-1.53%124,761
Jun 13, 20248.408.658.308.498.492.41%237,549