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
2018-06-20 15.96 16.33 15.96 16.30 759
2018-06-19 15.97 16.30 15.89 15.89 5,334
2018-06-18 16.49 16.49 15.65 15.86 3,328
2018-06-15 17.29 17.29 16.67 16.70 7,046
2018-06-14 17.62 17.70 16.63 16.75 4,908
2018-06-13 17.79 17.95 17.61 17.83 6,306
2018-06-12 17.33 17.78 17.33 17.66 8,849
2018-06-11 17.45 17.55 17.34 17.44 1,915
2018-06-08 17.31 17.51 17.13 17.32 5,575
2018-06-07 17.27 17.27 16.91 17.03 2,187
2018-06-06 17.43 17.43 17.35 17.35 800
2018-06-05 16.90 17.40 16.90 17.31 7,577
2018-06-04 17.07 17.23 16.74 17.07 6,248
2018-06-01 17.10 17.32 16.89 16.89 6,444
2018-05-31 16.87 17.05 16.87 16.92 7,585
2018-05-30 16.42 16.74 16.42 16.74 4,155
2018-05-29 16.68 17.01 16.26 16.48 9,423
2018-05-25 17.31 17.31 17.16 17.16 1,093
2018-05-24 17.26 17.50 17.11 17.15 3,814
2018-05-23 16.89 16.98 16.52 16.95 9,229
2018-05-22 17.22 17.23 16.93 16.95 1,110
2018-05-21 17.12 17.17 16.92 17.06 1,020
2018-05-18 17.31 17.38 16.86 17.01 3,544
2018-05-17 17.38 17.38 16.92 17.04 3,314
2018-05-16 17.17 17.17 16.85 17.12 2,562
2018-05-15 16.42 17.80 16.35 16.68 14,933
2018-05-14 16.95 17.03 16.49 16.53 26,341
2018-05-11 16.95 17.21 16.44 16.44 10,028
2018-05-10 16.87 17.04 16.78 16.81 2,406
2018-05-09 16.91 16.92 16.29 16.60 9,689

» 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.