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
2017-11-17 22.11 22.11 21.13 21.50 3,748
2017-11-16 20.88 21.75 20.88 21.75 6,338
2017-11-15 20.48 20.86 19.91 20.32 3,392
2017-11-14 21.14 21.14 20.25 20.77 2,500
2017-11-13 21.29 21.46 20.81 21.46 3,992
2017-11-10 22.33 22.33 21.25 21.56 5,297
2017-11-09 22.46 22.84 22.01 22.63 2,895
2017-11-08 23.21 23.30 22.74 22.78 2,975
2017-11-07 22.96 23.58 22.96 22.98 3,783
2017-11-06 22.64 22.84 22.64 22.80 1,326
2017-11-03 22.90 22.90 22.51 22.75 3,855
2017-11-02 22.37 22.80 22.37 22.72 2,619
2017-11-01 22.42 22.42 22.05 22.22 4,790
2017-10-31 21.49 21.68 21.45 21.67 8,372
2017-10-30 20.89 21.42 20.89 21.07 953
2017-10-27 21.11 21.16 20.60 21.00 3,945
2017-10-26 20.98 21.00 20.90 20.99 1,829
2017-10-25 21.21 21.21 20.90 20.96 3,481
2017-10-24 20.40 21.06 20.37 21.06 2,900
2017-10-23 19.90 20.57 19.90 20.52 10,059
2017-10-20 19.35 20.00 19.35 19.51 2,124
2017-10-19 19.29 19.47 19.20 19.47 600
2017-10-18 19.41 19.55 18.98 19.23 1,440
2017-10-17 19.44 19.54 18.98 19.51 841
2017-10-16 19.75 19.75 19.39 19.51 1,226
2017-10-13 18.84 19.71 18.84 19.64 5,320
2017-10-12 18.83 18.83 18.53 18.74 2,864
2017-10-11 18.73 18.73 18.54 18.66 615
2017-10-10 18.49 19.00 18.48 18.54 1,500
2017-10-09 18.61 18.87 18.57 18.62 1,183

» 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.