Canada markets closed

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.23+0.05 (+0.54%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.239.369.169.239.23126,400
Apr 25, 20249.069.228.969.189.1878,300
Apr 24, 20249.439.559.109.149.1481,100
Apr 23, 20249.619.749.379.519.51228,700
Apr 22, 20249.169.719.109.619.61220,000
Apr 19, 20248.789.188.769.179.17158,800
Apr 18, 20248.758.898.728.788.7896,500
Apr 17, 20248.788.928.558.738.73159,000
Apr 16, 20248.918.918.628.778.77217,600
Apr 15, 20249.459.478.928.968.96212,900
Apr 12, 20249.689.729.319.359.35214,000
Apr 11, 20249.599.749.419.659.6596,800
Apr 10, 20249.629.629.239.589.58200,000
Apr 09, 20249.7010.139.689.779.77307,600
Apr 08, 20249.899.999.639.699.69450,800
Apr 05, 20249.099.629.079.609.60234,100
Apr 04, 20249.189.369.009.239.23179,600
Apr 03, 20248.889.158.789.089.08153,300
Apr 02, 20249.019.018.718.838.83113,300
Apr 01, 20248.899.038.828.978.97116,200
Mar 28, 20248.638.958.628.938.93187,200
Mar 27, 20248.638.638.468.568.5667,100
Mar 26, 20248.688.808.508.608.60135,600
Mar 25, 20248.858.968.708.758.75176,900
Mar 22, 20248.738.868.598.798.79149,000
Mar 21, 20248.538.798.368.748.74255,900
Mar 20, 20248.158.458.118.448.44267,600
Mar 19, 20248.258.458.088.108.10208,200
Mar 18, 20248.008.467.988.358.35282,100
Mar 15, 20247.938.167.877.987.9857,200
Mar 14, 20248.128.137.907.917.91105,700
Mar 13, 20247.988.347.988.128.12308,300
Mar 12, 20247.957.997.827.987.98125,700
Mar 11, 20247.907.977.747.877.87187,500
Mar 08, 20247.998.047.858.018.01131,100
Mar 07, 20247.998.107.857.927.92157,600
Mar 06, 20247.808.137.768.108.10261,300
Mar 05, 20247.917.917.677.727.72112,700
Mar 04, 20248.208.327.727.737.73261,000
Mar 01, 20247.808.167.727.857.85163,500
Feb 29, 20247.877.957.727.837.83156,200
Feb 28, 20248.018.067.767.777.77187,500
Feb 27, 20248.458.457.978.068.06150,000
Feb 26, 20248.168.378.018.288.28243,800
Feb 23, 20248.348.428.128.218.21177,000
Feb 22, 20248.288.608.178.348.34170,500
Feb 21, 20248.408.478.248.278.27147,100
Feb 20, 20248.328.578.228.408.40278,500
Feb 16, 20248.768.878.368.398.39175,500
Feb 15, 20248.298.548.158.428.42222,000
Feb 14, 20247.928.257.928.178.17197,200
Feb 13, 20248.128.137.927.997.99150,800
Feb 12, 20248.208.428.208.208.20107,800
Feb 09, 20248.108.458.078.208.20252,800
Feb 08, 20248.498.628.028.068.06246,600
Feb 07, 20248.508.618.208.518.51353,800
Feb 06, 20248.898.998.778.838.83224,400
Feb 05, 20249.369.398.678.898.89333,100
Feb 02, 20249.399.489.289.369.36100,800
Feb 01, 20249.149.449.109.369.36146,800
Jan 31, 20249.269.339.029.149.14152,100
Jan 30, 20249.009.178.859.099.09118,500
Jan 29, 20249.449.509.099.139.13151,000
Jan 26, 20249.509.509.269.359.35163,400
Jan 25, 20249.179.509.179.449.44268,000
Jan 24, 20249.299.409.109.169.16182,700
Jan 23, 20249.319.429.119.189.18150,300
Jan 22, 20248.969.368.939.289.28317,600
Jan 19, 20248.929.058.698.978.97186,600
Jan 18, 20248.838.978.648.858.8599,200
Jan 17, 20248.799.158.508.888.88169,700
Jan 16, 20249.009.078.818.878.87212,800
Jan 12, 20249.029.158.938.978.97129,600
Jan 11, 20249.069.238.808.868.86207,400
Jan 10, 20248.789.028.548.968.96218,900
Jan 09, 20249.199.198.608.638.63197,800
Jan 08, 20249.199.198.939.099.09164,900
Jan 05, 20248.879.208.709.019.01292,900
Jan 04, 20249.139.138.938.958.95161,800
Jan 03, 20249.089.319.039.099.09211,400
Jan 02, 20249.469.479.149.209.20196,000
Dec 29, 20239.509.529.319.489.48213,000
Dec 28, 20239.409.509.219.409.40277,700
Dec 27, 20239.629.789.409.479.47211,100
Dec 26, 20239.719.819.609.659.65176,200
Dec 22, 20239.459.759.259.609.60225,500
Dec 21, 20239.629.879.249.349.34317,000
Dec 20, 20239.659.819.489.489.48291,300
Dec 19, 20239.909.909.489.689.68279,400
Dec 18, 20239.9010.029.779.919.91259,800
Dec 15, 20239.849.999.459.809.80435,900
Dec 14, 202310.0010.049.659.869.86441,300
Dec 13, 20239.919.949.259.879.87417,400
Dec 12, 20239.009.899.009.819.81614,500
Dec 11, 20239.309.348.979.089.08452,200
Dec 08, 20239.309.348.949.109.10417,500
Dec 07, 20239.089.559.009.369.36531,100
Dec 06, 20239.189.428.699.089.08653,600
Dec 06, 20230.364 Dividend
Dec 05, 20238.959.518.959.409.04681,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...