Cresud Stock Price History, CRESY Historical Prices

Add to My Stocks
$16.87 $0.61 (3.75%) CRESY stock closing price Jun 21, 2018 (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 $23.02 on Nov 07, 2017, and a low of $6.99 on Jun 21, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 15.96 17.23 15.84 16.26 53,470 - 0.23
2018-06-19 15.71 16.44 15.7 15.93 129,239 - 0.22
2018-06-18 16.72 16.86 15.65 15.84 200,488 - 0.22
2018-06-15 16.71 17.34 16.62 16.66 198,310 - 0.23
2018-06-14 17.79 17.8 16.63 16.74 185,624 - 0.23
2018-06-13 17.72 18 17.61 17.79 143,358 - 0.25
2018-06-12 17.45 17.91 17.28 17.73 208,043 - 0.25
2018-06-11 17.23 17.55 17.23 17.35 83,513 - 0.24
2018-06-08 17.13 17.62 17.11 17.33 146,628 - 0.24
2018-06-07 17.23 17.3 16.85 17.03 102,878 - 0.24
2018-06-06 17.37 17.55 17.31 17.34 106,848 - 0.24
2018-06-05 17.05 17.47 16.58 17.34 226,103 - 0.24
2018-06-04 17.01 17.24 16.74 16.91 154,877 - 0.24
2018-06-01 17.24 17.35 16.82 16.93 150,588 - 0.24
2018-05-31 16.78 17.19 16.75 16.93 242,646 - 0.24
2018-05-30 16.45 16.77 16.42 16.75 114,981 - 0.23
2018-05-29 17.2 17.3 16.26 16.48 212,479 - 0.23
2018-05-25 17.24 17.31 17.09 17.16 32,633 - 0.24
2018-05-24 17.05 17.59 17.03 17.2 156,357 - 0.24
2018-05-23 16.85 17.06 16.47 16.96 151,051 - 0.24
2018-05-22 17.01 17.35 16.89 16.98 44,089 - 0.24
2018-05-21 17.12 17.23 16.84 17.09 49,012 - 0.24
2018-05-18 16.98 17.54 16.8 17.03 141,018 - 0.24
2018-05-17 17.24 17.46 16.83 17.01 86,481 - 0.24
2018-05-16 16.63 17.26 16.63 17.25 99,497 - 0.24
2018-05-15 16.42 17.87 16.35 16.59 194,410 - 0.23
2018-05-14 16.5 17.22 16.27 16.44 273,556 - 0.16
2018-05-11 16.9 17.32 16.41 16.58 191,676 - 0.16
2018-05-10 16.74 17.07 16.74 16.78 70,223 - 0.16
2018-05-09 16.6 16.98 16.26 16.61 155,191 - 0.16
2018-05-08 17.25 17.96 15.53 16.47 281,260 - 0.16
2018-05-07 17.95 18.35 17.26 17.31 208,727 - 0.17
2018-05-04 18.42 19.78 17.91 18.04 278,750 - 0.18
2018-05-03 19.61 20.1 17.82 18.4 205,216 - 0.18
2018-05-02 20.4 20.43 19.55 19.62 96,513 - 0.19
2018-05-01 20.45 20.54 20.12 20.53 21,465 - 0.2
2018-04-30 20.29 20.68 20.29 20.54 55,015 - 0.2
2018-04-27 20.22 20.85 20.13 20.53 77,171 - 0.2
2018-04-26 20.7 20.7 19.96 20.24 201,801 - 0.2
2018-04-25 20.89 20.89 19.98 20.7 103,528 - 0.2
2018-04-24 20.99 21.33 20.81 20.84 117,410 - 0.2
2018-04-23 20.72 21.1 20.62 20.91 95,822 - 0.21
2018-04-20 20.95 21.16 20.76 20.84 53,616 - 0.2
2018-04-19 21.49 21.49 20.72 21.1 118,938 - 0.21
2018-04-18 21.6 21.63 21.29 21.51 113,535 - 0.21
2018-04-17 21.4 21.74 21.27 21.54 91,941 - 0.21
2018-04-16 21.67 21.67 21.13 21.32 87,502 - 0.21
2018-04-13 21.93 22.11 21.48 21.58 117,888 - 0.21
2018-04-12 21.73 22.05 21.63 21.8 108,516 - 0.21
2018-04-11 21.45 21.94 21.45 21.71 91,347 - 0.21
2018-04-10 21.3 21.71 21.3 21.62 137,457 - 0.21
2018-04-09 21.47 21.57 21.34 21.41 97,792 - 0.21
2018-04-06 21.17 21.49 20.82 21.4 114,006 - 0.21
2018-04-05 21.54 21.6 21.44 21.5 192,695 - 0.21
2018-04-04 20.45 21.56 20.45 21.3 485,376 - 0.21
2018-04-03 20.51 20.77 20.4 20.5 188,325 - 0.2
2018-04-02 20.16 21 20.14 20.4 108,706 - 0.2
2018-03-30 0 0 0 20.15 0 - -
2018-03-29 20.29 20.3 19.79 20.15 201,442 - 0.2
2018-03-28 20.09 20.41 20.09 20.29 114,777 - 0.2
2018-03-27 20.37 21.01 19.94 20.01 192,976 - 0.2
2018-03-26 20 20.64 19.74 20.19 154,203 - 0.2
2018-03-23 20.15 20.48 19.79 19.8 236,603 - 0.19
2018-03-22 20.07 21.14 19.9 20.07 325,712 - 0.2
2018-03-21 20.7 20.71 20.4 20.51 48,081 - 0.2
2018-03-20 20.88 20.97 20.57 20.65 72,490 - 0.2
2018-03-19 21.14 21.15 20.53 20.74 73,661 - 0.2
2018-03-16 21.28 21.28 21 21.17 37,996 - 0.21
2018-03-15 21.22 21.65 21 21.17 110,570 - 0.21
2018-03-14 21.32 21.45 21.02 21.23 74,986 - 0.21
2018-03-13 21.45 21.64 21.08 21.22 71,372 - 0.21
2018-03-12 21.79 22 21.24 21.35 67,142 - 0.21
2018-03-09 21 21.74 21 21.6 114,512 - 0.21
2018-03-08 21.25 21.25 20.99 21.03 39,395 - 0.21
2018-03-07 21.27 21.37 21 21.14 88,286 - 0.21
2018-03-06 21.66 21.84 21.3 21.37 97,993 - 0.21
2018-03-05 21.62 21.76 21.3 21.63 61,016 - 0.21
2018-03-02 21.79 22.29 21.2 21.75 90,646 - 0.21
2018-03-01 22.63 22.63 21.4 22 75,933 - 0.22
2018-02-28 22.04 22.69 22.01 22.43 224,951 - 0.22
2018-02-27 22.01 22.36 21.58 21.92 230,529 - 0.21
2018-02-26 22.42 22.53 21.67 22.15 191,116 - 0.22
2018-02-23 22.45 22.78 21.67 22.25 539,220 - 0.22
2018-02-22 21.19 22.15 20.73 21.91 692,987 - 0.21
2018-02-21 20.93 21.54 20.93 21.11 296,739 - 0.21
2018-02-20 20 20.73 19.97 20.58 117,855 - 0.2
2018-02-19 0 0 0 20.07 0 - -
2018-02-16 19.85 20.5 19.85 20.07 103,610 - 0.2
2018-02-15 19.1 20.07 19.1 19.73 185,401 - 0.19
Get more Data

Cresud Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.02Nov 07,2017
Min Stock Price6.99Jun 21,2013
Avg Stock Price14.03

Cresud Historical PE ratio: Past 5 years

Max PE Ratio157.39Sep 07,2017
Min PE Ratio8.72Nov 15,2017
Avg PE Ratio43.65

Cresud Historical PS ratio: Past 5 years

Max PS Ratio1.5Jul 11,2014
Min PS Ratio0.16May 08,2018
Avg PS Ratio0.64

CRESY Industry Peers

Company Price Change (%)
Calavo Growers (CVGW)93.451.05 (1.11%)
Adecoagro (AGRO)8.50.07 (0.82%)
Alico (ALCO)32.30.3 (0.94%)
Chs (CHSCP)29.690.01 (0.03%)
Bunge (BG)71.050.78 (1.11%)
Irsa Propiedades Comerciales (IRCP)32.51.34 (4.3%)

Cresud share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $16.87 and 296,742 shares of CRESY were traded on Jun 21, 2018. The company's P/S ratio was at a high of 1.5 on Jul 11, 2014 according to our Cresud stock history data.