CRESUD S A C I F Y A SPONSORED ADR Historical Stock Price

Below is the stock price history for Cresud S A C I F Y A Sponsored Adr CRESY. Data is recorded each day for the historical open, high, low, close and volume. The Cresud S A C I F Y A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cresud S A C I F Y A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 15.45 15.62 15.21 15.24 3,177
2018-09-20 15.25 15.25 14.62 14.94 11,069
2018-09-19 13.96 14.12 13.73 13.87 6,640
2018-09-18 13.93 13.93 13.82 13.82 500
2018-09-17 13.69 13.90 13.69 13.90 2,662
2018-09-14 13.72 13.81 13.72 13.81 687
2018-09-13 13.94 13.96 13.64 13.65 2,341
2018-09-12 14.07 14.11 13.92 13.95 1,718
2018-09-11 13.82 13.99 13.48 13.97 10,100
2018-09-10 14.07 14.33 14.00 14.24 2,160
2018-09-07 14.01 14.35 13.98 14.00 1,433
2018-09-06 14.42 14.42 13.73 13.89 9,363
2018-09-05 12.87 13.96 12.87 13.96 17,606
2018-09-04 13.91 13.91 13.26 13.40 1,667
2018-08-31 12.79 14.60 12.79 14.60 8,952
2018-08-30 13.75 13.75 12.48 13.04 12,480
2018-08-29 14.61 14.61 13.80 13.81 6,757
2018-08-28 14.90 14.90 14.41 14.41 16,137
2018-08-27 14.43 14.81 14.43 14.81 3,849
2018-08-24 14.455 14.79 14.27 14.45 4,612
2018-08-23 14.41 14.59 14.26 14.53 5,267
2018-08-22 14.39 14.47 14.34 14.425 2,401
2018-08-21 14.59 14.59 14.37 14.38 1,300
2018-08-20 14.43 14.62 14.365 14.60 4,068
2018-08-17 14.55 14.55 14.29 14.29 4,262
2018-08-16 15.01 15.15 14.40 14.61 2,250
2018-08-15 14.48 14.53 14.17 14.51 6,024
2018-08-14 15.01 15.01 14.33 14.50 3,285
2018-08-13 15.50 15.50 14.21 14.62 8,557
2018-08-10 15.11 15.20 14.73 15.20 6,622

» More Cresud S A C I F Y A Sponsored Adr Stock Price History

To see other companies like Cresud S A C I F Y A Sponsored Adr (CRESY), view our stock market today for news, and other data.