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
2018-01-16 20.84 20.92 20.66 20.87 2,666
2018-01-12 21.03 21.08 20.73 21.08 11,306
2018-01-11 21.65 21.65 20.94 21.42 8,695
2018-01-10 21.66 21.95 21.59 21.95 2,628
2018-01-09 22.27 22.27 22.00 22.24 1,808
2018-01-08 22.25 22.43 22.22 22.39 4,790
2018-01-05 22.47 22.58 22.40 22.53 1,578
2018-01-04 22.39 22.70 22.14 22.70 3,025
2018-01-03 22.50 22.50 22.39 22.50 2,045
2018-01-02 21.99 22.10 21.93 22.10 1,242
2017-12-29 21.88 22.04 21.86 22.04 1,183
2017-12-28 21.30 22.00 21.30 22.00 28,674
2017-12-27 21.05 21.28 20.97 21.28 1,549
2017-12-26 21.22 21.22 21.22 21.22 100
2017-12-22 21.60 21.60 21.30 21.40 1,410
2017-12-21 20.88 21.45 20.88 21.45 1,633
2017-12-20 20.95 20.95 20.73 20.75 230
2017-12-19 20.46 20.60 20.46 20.60 1,246
2017-12-18 20.50 20.50 20.20 20.35 3,463
2017-12-15 20.20 20.50 19.85 20.50 4,806
2017-12-14 20.35 20.91 19.71 20.51 7,814
2017-12-13 20.66 20.92 20.32 20.50 5,122
2017-12-12 21.00 21.17 21.00 21.00 1,904
2017-12-11 21.33 21.40 21.00 21.33 3,794
2017-12-08 20.71 21.32 20.71 21.26 700
2017-12-07 20.81 20.82 20.65 20.82 2,601
2017-12-06 20.32 20.75 20.32 20.75 837
2017-12-05 21.11 21.11 20.65 20.73 2,048
2017-12-04 21.64 21.83 21.11 21.18 1,919
2017-12-01 21.85 21.85 21.60 21.77 1,500

» 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.