Cresud Stock Price History (NASDAQ:CRESY)

Add to My Stocks
$19.58 $0.03 (0.15%) CRESY stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Cresud stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cresud price to earnings ratio data. The stock price was at a 5 year high of 23.25 on 06 Nov, 2007 as seen from Cresud stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2819.5019.6119.2219.5846380N/A0.18
2017-03-2719.5219.7118.9319.6144479N/A0.18
2017-03-2419.4619.7519.4619.6234980N/A0.18
2017-03-2319.4219.7019.2519.52117610N/A0.18
2017-03-2219.3119.4519.1919.3634895N/A0.18
2017-03-2119.4719.5119.2119.2594568N/A0.18
2017-03-2019.3119.5619.1319.4655933N/A0.18
2017-03-1719.6019.7619.1919.38113877N/A0.18
2017-03-1618.9519.6918.8919.60297835N/A0.18
2017-03-1518.9319.1518.7618.9550917N/A0.18
2017-03-1419.0519.0718.7218.8645728N/A0.18
2017-03-1319.0819.1818.7519.0561899N/A0.18
2017-03-1019.0719.4618.9619.1578841N/A0.18
2017-03-0919.2119.6818.7818.98121551N/A0.18
2017-03-0818.9019.5218.9019.40192018N/A0.18
2017-03-0718.9319.1718.7818.85134940N/A0.18
2017-03-0618.6019.0518.5718.88138196N/A0.18
2017-03-0318.9819.0618.4718.84101376N/A0.18
2017-03-0219.1019.2418.3718.62102122N/A0.17
2017-03-0118.9419.1918.7519.07171350N/A0.18
2017-02-2818.4218.9418.4218.78113404N/A0.18
2017-02-2718.3818.7718.2518.6543430N/A0.18
2017-02-2418.6218.6218.0518.55108730N/A0.17
2017-02-2319.3519.3518.6118.6952035N/A0.18
2017-02-2219.4019.6319.1219.3352905N/A0.18
2017-02-2119.2519.6019.0619.5658141N/A0.18
2017-02-1719.2319.4918.6019.32105860N/A0.23
2017-02-1619.2619.5318.0219.2386737N/A0.23
2017-02-1519.3319.6619.0119.45121543N/A0.23
2017-02-1419.7519.7619.2719.5855341N/A0.23
2017-02-1319.8820.2919.3419.73283110N/A0.23
2017-02-1018.2419.0017.6918.85485634N/A0.22
2017-02-0917.7217.9517.6517.87122632N/A0.21
2017-02-0817.8117.8117.3917.6354482N/A0.21
2017-02-0717.7617.8217.5917.7542154N/A0.21
2017-02-0617.6918.1017.6317.8643693N/A0.21
2017-02-0317.7918.3517.4017.62145793N/A0.21
2017-02-0217.3518.0017.3517.6182536N/A0.21
2017-02-0117.5017.8317.2117.4267956N/A0.21
2017-01-3116.8317.5016.4517.48141464N/A0.21
2017-01-3016.7716.9716.4516.9767944N/A0.20
2017-01-2716.6116.8916.5016.6937910N/A0.20
2017-01-2616.8816.9816.6216.6481912N/A0.20
2017-01-2516.5316.8616.5016.73104530N/A0.20
2017-01-2416.6916.9916.1116.4453973N/A0.20
2017-01-2316.3716.7816.1716.6042880N/A0.20
2017-01-2015.8716.5415.7016.2960332N/A0.19
2017-01-1916.4116.4915.9515.9536926N/A0.19
2017-01-1816.5316.8216.2916.5080647N/A0.20
2017-01-1716.5116.5916.3016.5838838N/A0.20
2017-01-160.000.000.0016.610N/AN/A
2017-01-1316.5516.7216.4216.6138639N/A0.20
2017-01-1216.9016.9716.3816.4070958N/A0.19
2017-01-1117.0217.1116.4816.89139559N/A0.20
2017-01-1016.9617.1116.7516.93109307N/A0.20
2017-01-0917.0517.2516.9717.00120445N/A0.20
2017-01-0616.8817.1716.8316.9964929N/A0.20
2017-01-0516.5816.9216.4016.7859346N/A0.20
2017-01-0416.3816.8416.3216.5085625N/A0.20
2017-01-0315.9216.5715.9216.3889684N/A0.19
2017-01-020.000.000.0015.770N/AN/A
2016-12-3015.1215.7715.0115.7763146N/A0.19
2016-12-2915.0315.5015.0215.0960728N/A0.18
2016-12-2815.2015.3314.9515.0472729N/A0.18
2016-12-2714.5915.2914.5215.11119957N/A0.18
2016-12-260.000.000.0014.700N/AN/A
2016-12-2315.1415.1414.5014.7081163N/A0.17
2016-12-2215.2715.3914.9515.0340250N/A0.18
2016-12-2115.1115.4215.0415.2546307N/A0.18
2016-12-2015.2315.7614.7715.0032963N/A0.18
2016-12-1915.5815.5814.7015.1757959N/A0.18
2016-12-1615.8215.8215.0415.62105940N/A0.19
2016-12-1515.4416.1115.2016.09216180N/A0.19
2016-12-1415.9516.2115.6815.96145550N/A0.19
2016-12-1315.4516.3415.2316.2788201N/A0.19
2016-12-1215.7015.8515.1515.24107752N/A0.18
2016-12-0916.1416.1515.5115.6424884N/A0.19
2016-12-0815.9016.2015.6515.7034700N/A0.19
2016-12-0716.1916.2515.6516.0538288N/A0.19
2016-12-0615.7916.4015.7316.1549156N/A0.19
2016-12-0515.8016.0015.5115.9170153N/A0.19
2016-12-0215.7516.2015.4215.71129526N/A0.19
2016-12-0116.1216.1215.2415.6186783N/A0.19
2016-11-3016.3216.5715.5316.31180274N/A0.19
2016-11-2916.4716.9916.2716.2870257N/A0.19
2016-11-2816.6516.7616.4316.5264069N/A0.20
2016-11-2516.4516.9016.4516.70108397N/A0.20
2016-11-240.000.000.0016.160N/AN/A
2016-11-2315.5416.4015.5416.1694389N/A0.19
Get more Data

Cresud Stock Chart

View CRESY PE ratio, PS ratio stocks charts and compare with peers.
CRESY Chart
Note: Compare Cresud stock price history with the index and industry peers.

Cresud Historical Prices: Past 5 years

Max Stock Price 19.73 Feb 13,2017
Min Stock Price 6.81 Jun 04,2012
Avg Stock Price 11.2

Cresud Historical PE ratio: Past 5 years

Max PE Ratio 78.44 Jan 22,2013
Min PE Ratio 11.25 Jun 04,2012
Avg PE Ratio 33.45

Cresud Historical PS ratio: Past 5 years

Max PS Ratio 1.5 Jul 11,2014
Min PS Ratio 0.17 Dec 23,2016
Avg PS Ratio 0.76

CRESY Industry Peers

Company Price Change (%)
Adecoagro (AGRO)11.340.27 (2.33%)
Calavo Growers (CVGW)59.30.25 (0.42%)
Alico (ALCO)26.450.5 (1.93%)
Irsa Propiedades Comerciales (IRCP)43.90 (0%)
Bunge (BG)80.50.54 (0.68%)
Yasheng Group (HERB)0.250.04 (13.79%)

Cresud historical quotes helps an investor analyze a company's history and do Cresud stock analysis . Cresud stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. CRESY saw an opening price of 19.52, and a closing price of 19.61 on 27 Mar, 2017. Looking at Cresud stock market history data, the P/S ratio was at a low of 0.17 on 24 Feb, 2017. .