Cresud Sociedad Anónima C...
13.21
0.51 (4.02%)
At close: Jan 14, 2025, 3:59 PM
13.21
0.00%
After-hours Jan 14, 2025, 04:00 PM EST

CRESY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 12.71 14.03 12.71 13.21 0.51 4.02% 318,183
Jan 13, 2025 13.00 13.08 12.64 12.70 -0.57 -4.30% 173,804
Jan 10, 2025 13.20 13.44 12.78 13.27 0.12 0.91% 182,923
Jan 8, 2025 13.59 13.72 13.00 13.15 -0.35 -2.59% 257,316
Jan 7, 2025 13.54 13.94 13.20 13.50 -0.01 -0.07% 346,751
Jan 6, 2025 13.60 14.09 13.27 13.51 0.07 0.52% 280,715
Jan 3, 2025 13.48 13.64 12.91 13.44 0.06 0.45% 196,100
Jan 2, 2025 12.53 13.53 12.41 13.38 0.75 5.94% 302,256
Dec 31, 2024 12.75 12.75 12.50 12.63 -0.03 -0.24% 71,000
Dec 30, 2024 12.88 12.93 12.42 12.66 -0.30 -2.31% 196,034
Dec 27, 2024 12.83 13.06 12.63 12.96 0.03 0.23% 147,800
Dec 26, 2024 12.37 13.27 12.28 12.93 0.51 4.11% 218,026
Dec 24, 2024 12.36 12.49 12.29 12.42 0.06 0.49% 41,527
Dec 23, 2024 12.34 12.54 12.13 12.36 0.13 1.06% 194,800
Dec 20, 2024 11.90 12.64 11.04 12.23 -0.26 -2.08% 454,100
Dec 19, 2024 12.83 13.23 12.44 12.49 -0.26 -2.04% 326,000
Dec 18, 2024 13.63 13.63 12.69 12.75 -0.83 -6.11% 295,529
Dec 17, 2024 13.56 13.72 13.24 13.58 -0.21 -1.52% 234,522
Dec 16, 2024 13.64 14.11 13.51 13.79 0.15 1.10% 396,115
Dec 13, 2024 13.75 13.80 13.46 13.64 -0.06 -0.44% 249,400
Dec 12, 2024 14.18 14.23 13.39 13.70 -0.48 -3.39% 412,500
Dec 11, 2024 13.51 14.19 13.33 14.18 0.84 6.30% 428,049
Dec 10, 2024 13.66 13.85 13.12 13.34 -0.34 -2.49% 327,514
Dec 9, 2024 13.52 14.13 13.52 13.68 0.26 1.94% 410,519
Dec 6, 2024 13.46 13.72 13.16 13.42 0.03 0.22% 320,147
Dec 5, 2024 12.96 13.50 12.88 13.39 0.41 3.16% 237,400
Dec 4, 2024 13.30 13.65 12.91 12.98 -0.27 -2.04% 516,500
Dec 3, 2024 12.56 13.45 12.48 13.25 0.69 5.49% 359,238
Dec 2, 2024 12.50 12.69 12.19 12.56 -0.37 -2.86% 389,000
Nov 29, 2024 12.16 13.12 12.16 12.93 1.05 8.84% 319,001
Nov 27, 2024 12.33 12.46 11.80 11.88 -0.46 -3.73% 256,041
Nov 26, 2024 12.44 13.18 12.12 12.34 0.09 0.73% 561,335
Nov 25, 2024 11.41 12.34 11.41 12.25 0.88 7.74% 611,702
Nov 22, 2024 11.24 11.59 10.92 11.37 0.13 1.16% 254,622
Nov 21, 2024 11.49 11.65 11.15 11.24 -0.24 -2.09% 177,650
Nov 20, 2024 11.50 11.58 11.25 11.48 0.05 0.44% 203,700
Nov 19, 2024 11.12 11.49 10.98 11.43 0.27 2.42% 224,300
Nov 18, 2024 10.89 11.55 10.77 11.16 0.35 3.24% 292,100
Nov 15, 2024 10.77 11.33 10.62 10.81 -0.04 -0.37% 267,000
Nov 14, 2024 10.60 10.92 10.52 10.85 0.27 2.55% 255,700
Nov 13, 2024 10.30 10.63 10.17 10.58 0.32 3.12% 323,500
Nov 12, 2024 9.78 10.33 9.76 10.26 0.31 3.12% 212,100
Nov 11, 2024 10.10 10.36 9.81 9.95 -0.12 -1.19% 199,900
Nov 8, 2024 10.00 10.34 9.83 10.07 0.00 0.00% 239,930
Nov 7, 2024 10.20 10.53 9.99 10.07 0.02 0.20% 490,737
Nov 6, 2024 9.84 10.33 9.71 10.05 0.40 4.15% 450,400
Nov 5, 2024 9.15 9.67 9.15 9.65 0.51 5.58% 149,900
Nov 4, 2024 9.03 9.45 9.03 9.14 0.13 1.44% 187,400
Nov 1, 2024 9.48 9.77 9.00 9.01 -0.48 -5.06% 310,639
Oct 31, 2024 9.69 9.71 9.35 9.49 -0.16 -1.66% 221,400

Create Price Alert on CRESY

Your price alert will notify you when the stock price is above 13.21.

Add to Watchlist