Free Trial

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

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free CRESY Stock Alerts
$9.23
+0.05 (+0.54%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

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

5 Day
Performance
-3.95%
1 Month
Performance
+7.83%
3 Month
Performance
-1.28%
6 Month
Performance
+23.07%
Year-To-Date
Performance
-2.64%
1 Year
Performance
+48.63%
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 Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

CRESY Stock Chart for Saturday, April, 27, 2024

CRESY Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/26/2024$8.21$8.28
+0.85%		$8.37$8.01243,798 shs$491.34 million
02/23/2024$8.34$8.21
-1.56%		$8.42$8.12177,018 shs$487.18 million
02/22/2024$8.27$8.34
+0.85%		$8.59$8.17170,474 shs$494.89 million
02/21/2024$8.40$8.27
-1.55%		$8.47$8.24147,120 shs$490.74 million
02/20/2024$8.39$8.40
+0.12%		$8.56$8.22278,480 shs$498.46 million
02/19/2024$8.39$8.39$8.87$8.36175,500 shs$497.86 million
02/16/2024$8.42$8.39
-0.36%		$8.87$8.36175,539 shs$497.86 million
02/15/2024$8.17$8.42
+3.06%		$8.54$8.15221,952 shs$499.64 million
02/14/2024$7.99$8.17
+2.25%		$8.25$7.92197,244 shs$484.81 million
02/13/2024$8.20$7.99
-2.56%		$8.13$7.92150,771 shs$474.13 million
02/12/2024$8.20$8.20$8.42$8.20107,758 shs$486.58 million
02/09/2024$8.06$8.20
+1.74%		$8.45$8.07252,827 shs$486.59 million
02/08/2024$8.51$8.06
-5.29%		$8.60$8.02246,546 shs$478.28 million
02/07/2024$8.83$8.51
-3.62%		$8.61$8.20353,848 shs$504.98 million
02/06/2024$8.89$8.83
-0.67%		$8.99$8.77224,035 shs$523.97 million
02/05/2024$9.36$8.89
-5.02%		$9.39$8.67333,056 shs$527.53 million
02/02/2024$9.36$9.36$9.48$9.28100,828 shs$555.42 million
02/01/2024$9.14$9.36
+2.41%		$9.44$9.10146,759 shs$555.42 million
01/31/2024$9.09$9.14
+0.55%		$9.33$9.02152,051 shs$542.37 million
01/30/2024$9.13$9.09
-0.44%		$9.17$8.85118,470 shs$539.40 million
01/29/2024$9.35$9.13
-2.35%		$9.50$9.09150,978 shs$541.77 million
01/26/2024$9.44$9.35
-0.95%		$9.50$9.26162,959 shs$554.83 million

Related Companies:
This page (NASDAQ:CRESY) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry