Free Trial

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free CRESY Stock Alerts
$9.63
+0.28 (+2.99%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Price Performance

5 Day
Performance
+3.77%
1 Month
Performance
+4.33%
3 Month
Performance
+23.94%
6 Month
Performance
+8.69%
Year-To-Date
Performance
+1.58%
1 Year
Performance
+46.13%
Receive CRESY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

CRESY Stock Chart for Tuesday, May, 28, 2024

CRESY Chart by TradingView

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$9.35$9.63
+2.99%		$9.70$9.36177,251 shs$571.44 million
05/27/2024$9.35$9.35$9.50$9.23142,100 shs$554.83 million
05/24/2024$9.28$9.35
+0.75%		$9.50$9.23142,147 shs$554.82 million
05/23/2024$9.87$9.28
-5.98%		$10.02$9.22169,754 shs$550.68 million
05/22/2024$10.07$9.87
-1.99%		$10.09$9.84466,811 shs$585.69 million
05/21/2024$10.17$10.07
-0.98%		$10.27$9.96121,529 shs$597.55 million
05/20/2024$10.05$10.17
+1.19%		$10.25$10.0597,731 shs$603.49 million
05/17/2024$10.21$10.05
-1.57%		$10.28$9.92108,123 shs$596.37 million
05/16/2024$10.40$10.21
-1.83%		$10.44$10.00139,899 shs$605.86 million
05/15/2024$9.99$10.40
+4.10%		$10.48$9.94187,390 shs$617.14 million
05/14/2024$9.86$9.99
+1.32%		$10.05$9.67135,024 shs$592.80 million
05/13/2024$10.22$9.86
-3.52%		$10.29$9.79137,727 shs$585.09 million
05/10/2024$10.32$10.22
-0.97%		$10.70$10.14164,876 shs$606.45 million
05/09/2024$10.42$10.32
-0.96%		$10.44$10.11189,949 shs$612.38 million
05/08/2024$10.29$10.42
+1.26%		$10.67$10.28235,566 shs$618.32 million
05/07/2024$10.41$10.29
-1.15%		$10.62$10.00299,946 shs$610.61 million
05/06/2024$9.77$10.41
+6.55%		$10.75$9.80511,646 shs$617.73 million
05/03/2024$9.50$9.77
+2.84%		$9.85$9.53209,938 shs$579.75 million
05/02/2024$9.46$9.50
+0.42%		$9.59$9.42100,699 shs$563.73 million
05/01/2024$9.54$9.46
-0.84%		$9.58$9.28121,773 shs$561.36 million
04/30/2024$9.41$9.54
+1.38%		$9.69$9.36243,787 shs$566.10 million
04/29/2024$9.23$9.41
+1.95%		$9.51$9.16151,213 shs$558.38 million
04/26/2024$9.18$9.23
+0.54%		$9.36$9.16126,373 shs$547.71 million
04/25/2024$9.14$9.18
+0.44%		$9.22$8.9678,272 shs$544.73 million
04/24/2024$9.51$9.14
-3.89%		$9.55$9.1081,054 shs$542.37 million
04/23/2024$9.61$9.51
-1.04%		$9.74$9.37228,677 shs$564.32 million
04/22/2024$9.17$9.61
+4.80%		$9.71$9.10219,970 shs$570.26 million
04/19/2024$8.78$9.17
+4.44%		$9.18$8.76158,767 shs$544.15 million
04/18/2024$8.73$8.78
+0.57%		$8.89$8.7296,520 shs$521.01 million
04/17/2024$8.77$8.73
-0.46%		$8.92$8.55159,011 shs$518.04 million
04/16/2024$8.96$8.77
-2.12%		$8.91$8.62217,628 shs$520.41 million
04/15/2024$9.35$8.96
-4.17%		$9.47$8.92212,946 shs$531.68 million
04/12/2024$9.65$9.35
-3.11%		$9.72$9.31214,034 shs$554.83 million
04/11/2024$9.58$9.65
+0.73%		$9.74$9.4196,769 shs$572.62 million
04/10/2024$9.77$9.58
-1.94%		$9.62$9.23199,967 shs$568.48 million
04/09/2024$9.69$9.77
+0.83%		$10.13$9.68307,606 shs$579.75 million
04/08/2024$9.60$9.69
+0.94%		$9.99$9.63450,813 shs$575.01 million
04/05/2024$9.23$9.60
+4.01%		$9.62$9.09234,128 shs$569.66 million
04/04/2024$9.08$9.23
+1.65%		$9.36$9.00179,635 shs$547.71 million
04/03/2024$8.83$9.08
+2.83%		$9.15$8.78153,312 shs$538.81 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$8.97$8.83
-1.56%		$9.01$8.71113,263 shs$523.97 million
04/01/2024$8.93$8.97
+0.45%		$9.03$8.82116,202 shs$532.27 million
03/29/2024$8.93$8.93$8.95$8.62187,246 shs$529.91 million
03/28/2024$8.56$8.93
+4.32%		$8.94$8.62187,246 shs$529.91 million
03/27/2024$8.60$8.56
-0.47%		$8.63$8.4667,105 shs$507.95 million
03/26/2024$8.75$8.60
-1.71%		$8.80$8.50135,649 shs$510.32 million
03/25/2024$8.79$8.75
-0.46%		$8.95$8.70176,886 shs$519.23 million
03/22/2024$8.74$8.79
+0.57%		$8.86$8.60149,032 shs$521.60 million
03/21/2024$8.44$8.74
+3.55%		$8.79$8.36255,884 shs$518.62 million
03/20/2024$8.10$8.44
+4.20%		$8.45$8.11267,597 shs$500.83 million
03/19/2024$8.35$8.10
-2.99%		$8.45$8.08208,165 shs$480.65 million
03/18/2024$7.98$8.35
+4.64%		$8.46$7.98281,762 shs$495.49 million
03/15/2024$7.91$7.98
+0.88%		$8.16$7.8757,198 shs$473.53 million
03/14/2024$8.12$7.91
-2.59%		$8.13$7.91105,651 shs$469.38 million
03/13/2024$7.98$8.12
+1.75%		$8.34$7.98308,319 shs$481.84 million
03/12/2024$7.87$7.98
+1.40%		$7.99$7.82125,671 shs$473.53 million
03/11/2024$8.01$7.87
-1.75%		$7.97$7.74187,462 shs$467.01 million
03/08/2024$7.92$8.01
+1.14%		$8.04$7.85131,126 shs$475.31 million
03/07/2024$8.10$7.92
-2.22%		$8.10$7.85157,568 shs$469.97 million
03/06/2024$7.72$8.10
+4.92%		$8.13$7.76261,279 shs$480.65 million
03/05/2024$7.73$7.72
-0.13%		$7.91$7.67112,749 shs$458.11 million
03/04/2024$7.85$7.73
-1.53%		$8.32$7.72260,978 shs$458.70 million
03/01/2024$7.83$7.85
+0.26%		$8.16$7.72163,496 shs$465.82 million
02/29/2024$7.77$7.83
+0.77%		$7.95$7.72156,155 shs$464.63 million
02/28/2024$8.06$7.77
-3.60%		$8.05$7.76187,548 shs$461.07 million
02/27/2024$8.28$8.06
-2.66%		$8.45$7.97150,034 shs$478.28 million

Related Companies:
This page (NASDAQ:CRESY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings