CRESY Quote, Trading Chart, Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock

home / stock / cresy / cresy quote

Stock Information
Company Name: Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock
Stock Symbol: CRESY
Market: NASDAQ
Website: cresud.com.ar
Menu
CRESY CRESY Quote CRESY Short CRESY News CRESY Articles CRESY Message Board
Get CRESY Alerts

News, Short Squeeze, Breakout and More Instantly...
CRESY Quote
Last:$7.9
Change Percent:-1.03%
Open:$7.81
Previous Close:$7.9
High:$8.16
Low:$7.8
Volume:155,757
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRESY Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$7.81
Close:$7.9
High:$8.16
Low:$7.8
Volume:155,757
Date:2024-07-18
Open:$8.02
Close:$7.73
High:$8.07
Low:$7.68
Volume:194,000
Date:2024-07-17
Open:$8.04
Close:$8.01
High:$8.12
Low:$7.84
Volume:164,544
Date:2024-07-16
Open:$8.04
Close:$8.05
High:$8.06
Low:$7.83
Volume:181,819
Date:2024-07-15
Open:$8.15
Close:$7.94
High:$8.29
Low:$7.83
Volume:197,894
Date:2024-07-12
Open:$8.38
Close:$8.25
High:$8.45
Low:$8.22
Volume:65,381
Date:2024-07-11
Open:$8.4
Close:$8.34
High:$8.49
Low:$8.24
Volume:171,929
Date:2024-07-10
Open:$7.81
Close:$8.27
High:$8.29
Low:$7.78
Volume:233,595
Date:2024-07-09
Open:$8.17
Close:$8.21
High:$8.32
Low:$8.07
Volume:118,744
Date:2024-07-08
Open:$8.18
Close:$8.155
High:$8.2
Low:$8.02
Volume:112,669
Date:2024-07-05
Open:$8.09
Close:$8.1
High:$8.14
Low:$7.92
Volume:104,149
Date:2024-07-04
Open:$7.92
Close:$8.05
High:$8.21
Low:$7.92
Volume:107,712
Date:2024-07-03
Open:$7.92
Close:$8.05
High:$8.21
Low:$7.92
Volume:107,712
Date:2024-07-02
Open:$7.91
Close:$7.92
High:$8.03
Low:$7.83
Volume:146,244
Date:2024-07-01
Open:$8.55
Close:$7.92
High:$8.55
Low:$7.83
Volume:203,825
Date:2024-06-28
Open:$8.49
Close:$8.22
High:$8.49
Low:$8.14
Volume:83,498
Date:2024-06-27
Open:$8.19
Close:$8.37
High:$8.37
Low:$8.14
Volume:127,731
Date:2024-06-26
Open:$8.03
Close:$8.09
High:$8.24
Low:$7.88
Volume:171,716
Date:2024-06-25
Open:$7.99
Close:$7.985
High:$8.13
Low:$7.97
Volume:126,721
Date:2024-06-24
Open:$7.8
Close:$7.885
High:$7.955
Low:$7.75
Volume:188,974