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
2018-12-12 12.46 12.46 12.13 12.25 4,798
2018-12-11 12.115 12.12 12.00 12.05 5,545
2018-12-10 11.91 11.95 11.71 11.91 5,657
2018-12-07 12.31 12.31 12.02 12.25 2,976
2018-12-06 11.78 12.24 11.78 12.21 8,990
2018-12-04 12.14 12.15 11.84 12.03 7,223
2018-12-03 11.94 12.27 11.88 12.17 4,074
2018-11-30 11.50 11.77 11.45 11.67 16,282
2018-11-29 11.40 11.585 11.39 11.48 11,630
2018-11-28 11.33 11.40 11.25 11.40 2,715
2018-11-27 11.15 11.46 11.06 11.46 3,425
2018-11-26 11.21 11.27 10.78 11.22 7,479
2018-11-23 11.11 11.41 11.01 11.31 1,545
2018-11-21 11.24 11.37 11.09 11.23 3,548
2018-11-20 11.31 11.39 11.11 11.34 4,864
2018-11-19 11.76 11.76 11.39 11.40 1,523
2018-11-16 11.80 11.93 11.63 11.84 9,185
2018-11-15 11.69 12.00 11.68 11.72 2,878
2018-11-14 11.17 11.75 11.11 11.69 16,786
2018-11-13 11.64 11.81 11.19 11.22 5,742
2018-11-12 11.60 11.70 11.31 11.57 3,185
2018-11-09 11.71 11.75 11.28 11.75 5,530
2018-11-08 12.40 12.62 11.89 11.93 1,300
2018-11-07 12.83 13.01 12.64 12.72 1,848
2018-11-06 12.75 12.86 12.69 12.70 2,159
2018-11-05 13.13 13.13 12.90 12.96 1,981
2018-11-02 12.60 13.145 12.60 13.09 10,122
2018-11-01 12.09 12.54 12.02 12.54 2,553
2018-10-31 11.30 11.95 11.30 11.83 10,793
2018-10-30 11.07 11.22 11.07 11.22 3,008

» 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.