Quantcast

Cresud S.A.C.I.F. y A. American Depositary Shares Historical Stock Prices

CRESY 
$12.53
*  
0.17
1.34%
Get CRESY Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading CRESY now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.64 12.8599 12.285 12.53 56,031
03/21/2019 12.76 12.8599 12.285 12.53 56,031
03/20/2019 12.5 12.7 12.4 12.7 46,668
03/19/2019 12.7 12.85 12.4 12.53 64,581
03/18/2019 12.38 12.69 12.37 12.54 117,462
03/15/2019 12.25 13 12.25 12.46 114,270
03/14/2019 11.98 12.28 11.98 12.28 40,600
03/13/2019 12.15 12.31 11.6002 12.07 36,303
03/12/2019 12.05 12.27 11.88 12 25,543
03/11/2019 11.82 12.33 11.82 12.05 34,304
03/08/2019 11.61 12.0337 11.61 11.88 47,653
03/07/2019 11.89 12.15 11.67 11.75 90,516
03/06/2019 12.04 12.34 11.83 12.01 105,043
03/05/2019 12.1 12.2 12.01 12.15 38,056
03/04/2019 12.2 12.36 12.08 12.15 35,309
03/01/2019 12.365 12.54 12.17 12.25 59,600
02/28/2019 12.53 12.59 12.3009 12.47 90,074
02/27/2019 12.52 12.77 12.32 12.5 144,706
02/26/2019 12.34 12.64 12.15 12.52 120,394
02/25/2019 12.74 13.15 12.42 12.49 57,433
02/22/2019 12.65 12.99 12.295 12.77 127,610
02/21/2019 12.65 12.92 12.07 12.53 214,011
02/20/2019 12.42 12.95 12.02 12.78 142,179
02/19/2019 13.09 13.09 12.4 12.51 71,292
02/15/2019 13.11 13.11 12.8706 13.02 92,579
02/14/2019 13.17 13.33 12.95 13.14 47,647
02/13/2019 13.4 13.5 13.095 13.34 48,372
02/12/2019 13.62 13.62 13.19 13.47 199,687
02/11/2019 13.6 13.825 13.17 13.42 109,257
02/08/2019 13.38 13.69 13.05 13.68 50,393
02/07/2019 13.58 13.58 13.24 13.47 53,557
02/06/2019 14 14 13.595 13.67 33,461
02/05/2019 13.87 14 13.47 13.94 103,153
02/04/2019 13.65 14 13.65 13.88 74,048
02/01/2019 13.51 13.75 13.345 13.74 91,587
01/31/2019 13.45 13.55 13.02 13.48 96,188
01/30/2019 13.63 13.63 13.22 13.45 37,023
01/29/2019 13.47 13.73 13.34 13.62 201,696
01/28/2019 13.34 13.61 12.95 13.48 245,086
01/25/2019 13.23 13.47 13.15 13.3 146,143
01/24/2019 12.82 13.27 12.75 13.21 106,560
01/23/2019 12.887 13 12.8 12.9 41,917
01/22/2019 13.01 13.04 12.57 12.77 82,076
01/18/2019 13.135 13.22 13.1 13.11 50,976
01/17/2019 13.11 13.19 12.9044 13.09 94,167
01/16/2019 13.12 13.3 13.025 13.2 60,648
01/15/2019 13.23 13.26 13.04 13.25 58,454
01/14/2019 13.02 13.28 12.95 13.17 54,460
01/11/2019 12.87 13.07 12.84 13.02 76,167
01/10/2019 13.01 13.07 12.885 12.885 137,792
01/09/2019 12.86 13.1261 12.85 12.95 183,628
01/08/2019 12.97 13 12.75 12.82 54,738
01/07/2019 12.81 13.23 12.73 12.78 108,278
01/04/2019 12.56 12.86 12.38 12.74 149,017
01/03/2019 12.26 12.66 12.16 12.44 86,488
01/02/2019 12.02 12.6 11.8501 12.44 86,562
12/31/2018 11.99 12.16 11.64 12.15 200,194
12/28/2018 11.61 11.99 11.46 11.69 80,098
12/27/2018 10.96 11.38 10.96 11.38 60,710
12/26/2018 11.21 11.28 10.87 11.21 159,502
12/24/2018 11.01 11.4 11.01 11.21 17,058
12/21/2018 11.6 11.63 11.01 11.11 75,017
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio