Free Trial

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

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free CRESY Stock Alerts
$10.05
-0.16 (-1.57%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

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

5 Day
Performance
+1.93%
1 Month
Performance
+14.46%
3 Month
Performance
+19.79%
6 Month
Performance
+24.69%
Year-To-Date
Performance
+6.01%
1 Year
Performance
+66.39%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

CRESY Stock Chart for Sunday, May, 19, 2024

CRESY Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:CRESY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research