Cresud SACIF y A (CRESY) Historical Stock Data
13.25 ↑0.69 (5.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRESY is up 1.13% a day on average. There have been 20 days where Cresud SACIF y A closed green and 10 days where CRESY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 12.56 | 13.25 | ↑$0.69 (5.49%) | 12.48 | 13.45 | 359.24K |
| 2024-12-02 | 12.50 | 12.56 | ↑$0.06 (0.48%) | 12.19 | 12.69 | 389K |
| 2024-11-29 | 12.16 | 12.93 | ↑$0.77 (6.33%) | 12.16 | 13.12 | 319K |
| 2024-11-27 | 12.33 | 11.88 | ↓$0.45 (-3.65%) | 11.80 | 12.46 | 256.04K |
| 2024-11-26 | 12.44 | 12.34 | ↓$0.10 (-0.80%) | 12.12 | 13.18 | 561.34K |
| 2024-11-25 | 11.41 | 12.25 | ↑$0.84 (7.36%) | 11.41 | 12.34 | 611.70K |
| 2024-11-22 | 11.24 | 11.37 | ↑$0.13 (1.16%) | 10.92 | 11.59 | 254.62K |
| 2024-11-21 | 11.49 | 11.24 | ↓$0.25 (-2.18%) | 11.15 | 11.65 | 177.65K |
| 2024-11-20 | 11.50 | 11.48 | ↓$0.02 (-0.17%) | 11.25 | 11.58 | 203.68K |
| 2024-11-19 | 11.12 | 11.43 | ↑$0.31 (2.79%) | 10.98 | 11.49 | 224.29K |
| 2024-11-18 | 10.89 | 11.16 | ↑$0.27 (2.48%) | 10.77 | 11.55 | 292.06K |
| 2024-11-15 | 10.77 | 10.81 | ↑$0.04 (0.37%) | 10.62 | 11.33 | 266.96K |
| 2024-11-14 | 10.60 | 10.85 | ↑$0.25 (2.36%) | 10.52 | 10.92 | 255.69K |
| 2024-11-13 | 10.30 | 10.58 | ↑$0.28 (2.72%) | 10.17 | 10.63 | 323.48K |
| 2024-11-12 | 9.78 | 10.26 | ↑$0.48 (4.91%) | 9.76 | 10.33 | 212.05K |
| 2024-11-11 | 10.10 | 9.95 | ↓$0.15 (-1.49%) | 9.81 | 10.36 | 199.88K |
| 2024-11-08 | 10.00 | 10.07 | ↑$0.07 (0.70%) | 9.83 | 10.34 | 239.93K |
| 2024-11-07 | 10.20 | 10.08 | ↓$0.13 (-1.23%) | 9.99 | 10.53 | 490.74K |
| 2024-11-06 | 9.84 | 10.05 | ↑$0.21 (2.13%) | 9.71 | 10.33 | 450.35K |
| 2024-11-05 | 9.15 | 9.65 | ↑$0.50 (5.46%) | 9.15 | 9.67 | 149.90K |
| 2024-11-04 | 9.03 | 9.14 | ↑$0.11 (1.22%) | 9.03 | 9.45 | 187.39K |
| 2024-11-01 | 9.48 | 9.01 | ↓$0.47 (-4.96%) | 9.00 | 9.77 | 310.64K |
| 2024-10-31 | 9.69 | 9.49 | ↓$0.20 (-2.06%) | 9.35 | 9.71 | 221.36K |
| 2024-10-30 | 9.77 | 9.65 | ↓$0.12 (-1.23%) | 9.55 | 9.89 | 118.61K |
| 2024-10-29 | 9.32 | 9.71 | ↑$0.39 (4.18%) | 9.28 | 9.89 | 276.16K |
| 2024-10-28 | 9.55 | 9.32 | ↓$0.23 (-2.41%) | 9.24 | 9.78 | 202.80K |
| 2024-10-25 | 9.36 | 9.53 | ↑$0.17 (1.82%) | 9.16 | 9.74 | 207.44K |
| 2024-10-24 | 9.13 | 9.27 | ↑$0.14 (1.53%) | 8.84 | 9.30 | 162.78K |
| 2024-10-23 | 8.81 | 8.85 | ↑$0.04 (0.45%) | 8.73 | 8.95 | 100.95K |
| 2024-10-22 | 8.84 | 8.84 | ↑$0.00 (0.00%) | 8.75 | 8.96 | 121.58K |
Create an account or log in to view more rows.
$CRESY gonna take my L with this one
$CRESY Exciting times ahead people.
$CRESY upupup!
$CRESY hold
$CRESY every dip gets bought up.
$CRESY shorting it
$CRESY puts r going to print tomorrow
$CRESY go time
$CRESY out of the way
$CRESY Bears go home!