Cresud SACIF y A (CRESY) Historical Stock Data
9.41 ↑0.18 (1.95%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRESY is up 0.48% a day on average. There have been 17 days where Cresud SACIF y A closed green and 13 days where CRESY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.22 | 9.41 | ↑$0.19 (2.06%) | 9.16 | 9.51 | 151.21K |
| 2024-04-26 | 9.23 | 9.23 | ↑$0.00 (0.00%) | 9.16 | 9.36 | 126.37K |
| 2024-04-25 | 9.06 | 9.18 | ↑$0.12 (1.32%) | 8.96 | 9.22 | 78.27K |
| 2024-04-24 | 9.43 | 9.14 | ↓$0.29 (-3.08%) | 9.10 | 9.55 | 81.05K |
| 2024-04-23 | 9.61 | 9.51 | ↓$0.10 (-1.04%) | 9.37 | 9.74 | 228.68K |
| 2024-04-22 | 9.16 | 9.61 | ↑$0.45 (4.91%) | 9.10 | 9.71 | 219.98K |
| 2024-04-19 | 8.78 | 9.17 | ↑$0.39 (4.44%) | 8.76 | 9.18 | 158.77K |
| 2024-04-18 | 8.75 | 8.78 | ↑$0.03 (0.34%) | 8.72 | 8.89 | 96.52K |
| 2024-04-17 | 8.78 | 8.73 | ↓$0.05 (-0.57%) | 8.55 | 8.92 | 159.01K |
| 2024-04-16 | 8.91 | 8.77 | ↓$0.14 (-1.57%) | 8.62 | 8.91 | 217.63K |
| 2024-04-15 | 9.45 | 8.96 | ↓$0.49 (-5.19%) | 8.92 | 9.47 | 212.96K |
| 2024-04-12 | 9.68 | 9.35 | ↓$0.33 (-3.41%) | 9.31 | 9.72 | 214.03K |
| 2024-04-11 | 9.59 | 9.65 | ↑$0.06 (0.63%) | 9.41 | 9.74 | 96.77K |
| 2024-04-10 | 9.62 | 9.58 | ↓$0.04 (-0.42%) | 9.23 | 9.62 | 199.97K |
| 2024-04-09 | 9.70 | 9.77 | ↑$0.07 (0.72%) | 9.68 | 10.13 | 307.71K |
| 2024-04-08 | 9.89 | 9.69 | ↓$0.20 (-2.02%) | 9.63 | 9.99 | 450.83K |
| 2024-04-05 | 9.09 | 9.60 | ↑$0.51 (5.61%) | 9.07 | 9.62 | 234.13K |
| 2024-04-04 | 9.18 | 9.23 | ↑$0.05 (0.54%) | 9.00 | 9.36 | 179.64K |
| 2024-04-03 | 8.88 | 9.08 | ↑$0.20 (2.25%) | 8.78 | 9.15 | 153.31K |
| 2024-04-02 | 9.01 | 8.83 | ↓$0.18 (-2.00%) | 8.71 | 9.01 | 113.26K |
| 2024-04-01 | 8.89 | 8.97 | ↑$0.08 (0.90%) | 8.82 | 9.03 | 116.20K |
| 2024-03-28 | 8.63 | 8.93 | ↑$0.30 (3.48%) | 8.62 | 8.95 | 187.25K |
| 2024-03-27 | 8.63 | 8.56 | ↓$0.07 (-0.81%) | 8.46 | 8.63 | 67.11K |
| 2024-03-26 | 8.68 | 8.60 | ↓$0.08 (-0.92%) | 8.50 | 8.80 | 135.65K |
| 2024-03-25 | 8.85 | 8.75 | ↓$0.10 (-1.13%) | 8.70 | 8.96 | 176.94K |
| 2024-03-22 | 8.73 | 8.79 | ↑$0.06 (0.69%) | 8.59 | 8.86 | 150.03K |
| 2024-03-21 | 8.53 | 8.74 | ↑$0.21 (2.46%) | 8.36 | 8.79 | 255.88K |
| 2024-03-20 | 8.15 | 8.44 | ↑$0.29 (3.56%) | 8.11 | 8.45 | 267.60K |
| 2024-03-19 | 8.25 | 8.10 | ↓$0.15 (-1.82%) | 8.08 | 8.45 | 208.17K |
| 2024-03-18 | 8.00 | 8.35 | ↑$0.35 (4.38%) | 7.98 | 8.46 | 281.77K |
Create an account or log in to view more rows.
$CRESY shorting it
$CRESY puts r going to print tomorrow
$CRESY go time
$CRESY out of the way
$CRESY Bears go home!
$CRESY BUY BUY BUY BUY
$CRESY get over the hump
$CRESY I need a smoke after this trade
$CRESY buy and HODL
$CRESY I still don’t wanna buy it