Cresud Stock Price History (NASDAQ:CRESY)

Add to My Stocks
$15.7 $0.35 (2.18%) CRESY stock closing price Dec 08, 2016 (Closing)

The 10 year data of Cresud stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Cresud P/E ratio, and PS ratio. The Cresud stock price history chart shows that the stock price reached a high of 23.25 on 06 Nov, 2007, and a low of 4.35 on 06 Nov, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2215.6115.8715.5115.6150878N/A0.19
2016-11-2115.4315.8715.4115.5131512N/A0.18
2016-11-1815.6115.6115.2515.3122293N/A0.18
2016-11-1715.4016.0815.4015.7073381N/A0.19
2016-11-1615.1615.5415.1515.3084566N/A0.18
2016-11-1514.5415.3414.5115.14111415N/A0.18
2016-11-1415.3715.4513.6014.35220035N/A0.43
2016-11-1115.3015.8814.0015.33265358N/A0.46
2016-11-1016.4716.8715.2315.44122972N/A0.46
2016-11-0916.0316.5815.9216.42117780N/A0.49
2016-11-0816.4716.6016.3416.46118460N/A0.49
2016-11-0716.1316.6116.1316.4844428N/A0.49
2016-11-0416.0616.4215.9816.0277433N/A0.48
2016-11-0316.4216.7416.0316.0577380N/A0.48
2016-11-0216.8616.8616.2716.51361511N/A0.49
2016-11-0117.4217.6016.5416.96205118N/A0.50
2016-10-3117.2717.6517.0017.3798589N/A0.52
2016-10-2817.4017.5717.3217.3499235N/A0.52
2016-10-2717.8617.8617.4017.45251195N/A0.52
2016-10-2617.5617.8817.3317.84174708N/A0.53
2016-10-2517.5617.7517.3017.5356576N/A0.52
2016-10-2417.8817.8817.5017.5054642N/A0.52
2016-10-2117.8317.8617.3517.78123272N/A0.53
2016-10-2017.8717.9017.7117.7850671N/A0.53
2016-10-1918.1218.2317.8717.9161750N/A0.53
2016-10-1817.8418.0117.7917.90136400N/A0.53
2016-10-1717.5218.0117.5217.8338248N/A0.53
2016-10-1417.8618.0217.5417.60102794N/A0.52
2016-10-1317.6417.8617.1817.7874662N/A0.53
2016-10-1217.1117.8017.1117.6887686N/A0.53
2016-10-1117.1817.5516.8017.24227130N/A0.51
2016-10-1017.3217.5717.0317.3727245N/A0.52
2016-10-0717.3817.5817.1017.1885261N/A0.51
2016-10-0617.6017.7617.1517.53108220N/A0.52
2016-10-0517.6517.7417.4717.4752705N/A0.52
2016-10-0417.6417.7117.3317.5735959N/A0.52
2016-10-0317.8017.9017.6017.6535885N/A0.53
2016-09-3017.7417.9617.5217.72123412N/A0.53
2016-09-2917.4217.8417.4217.55113191N/A0.52
2016-09-2816.9817.5416.6317.3276310N/A0.52
2016-09-2717.0717.4316.9917.0358688N/A0.51
2016-09-2617.1317.4217.0817.1537119N/A0.51
2016-09-2317.4517.4516.9617.2493610N/A0.51
2016-09-2216.8417.4516.8017.33126427N/A0.52
2016-09-2116.8416.9816.7016.9068916N/A0.50
2016-09-2017.0217.1716.6716.8034078N/A0.50
2016-09-1916.8917.0516.8316.8655327N/A0.50
2016-09-1616.9316.9316.6316.8086288N/A0.50
2016-09-1516.8817.1516.7317.03139802N/A0.51
2016-09-1416.0816.8615.9816.8387682N/A0.50
2016-09-1316.8216.8216.0016.20129060N/A0.48
2016-09-1216.9017.2116.4216.84109175N/A0.50
2016-09-0917.4117.9316.7917.0768352N/A0.51
2016-09-0817.7917.7917.2417.56107252N/A0.52
2016-09-0717.8618.0617.5217.77106358N/A0.53
2016-09-0617.7317.8817.6617.86148539N/A0.53
2016-09-050.000.000.0017.650N/AN/A
2016-09-0217.8117.8617.4517.6533567N/A0.53
2016-09-0117.4517.7817.4517.5746259N/A0.52
2016-08-3117.4917.6017.0717.55145992N/A0.52
2016-08-3017.5317.8417.4217.61181516N/A0.52
2016-08-2917.2217.6217.1717.59129297N/A0.52
2016-08-2617.5017.7217.2217.26101087N/A0.51
2016-08-2517.3317.7517.1817.40131075N/A0.52
2016-08-2416.8617.2716.8317.22219344N/A0.51
2016-08-2316.4516.9716.4516.9586755N/A0.50
2016-08-2216.4816.4816.2416.3235654N/A0.49
2016-08-1916.0516.5215.9816.4851479N/A0.49
2016-08-1816.5916.8216.2516.4447898N/A0.49
2016-08-1715.9316.6715.8816.5580412N/A0.49
2016-08-1616.7816.8416.2916.5250971N/A0.49
2016-08-1516.8417.0216.7016.7769396N/A0.50
2016-08-1216.9617.1116.7016.8956034N/A0.50
2016-08-1117.0717.4717.0717.11115888N/A0.51
2016-08-1017.3617.4717.1117.1599597N/A0.51
2016-08-0916.9817.4616.9817.27109434N/A0.51
2016-08-0816.6617.1916.5916.9986242N/A0.51
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 17.91 Oct 19,2016
Min Stock Price 6.81 Jun 04,2012
Avg Stock Price 10.88

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 31.71

Cresud Historical PS ratio: Past 5 years

Max PS Ratio 1.5 Jul 11,2014
Min PS Ratio 0.18 Nov 15,2016
Avg PS Ratio 0.82

CRESY Industry Peers

Company Price Change (%)
Adecoagro (AGRO)10.390.1 (0.95%)
Calavo Growers (CVGW)56.70.35 (0.62%)
Alico (ALCO)27.650.05 (0.18%)
Irsa Propiedades Comerciales (IRCP)47.890 (0%)
Bunge (BG)731.49 (2.08%)
Yasheng Group (HERB)0.270 (0%)

We provide Cresud historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cresud stock analysis. The price and volume changes on a daily basis is provided in the Cresud stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CRESY closed at 16.05 and traded with a volume of 38288 on the last trading day. Cresud historical P/S ratio was at a high of 1.5 on 18 Jul, 2014 and a low of 0.18 on 15 Nov, 2016. .