Cresud S.A.C.I.F. y A. (ADR) historical prices

   Watch this stock

Historical chart

    21.95 
    19.45 
    16.96 
 Oct 20, 2016 Oct 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 18, 2017 19.32 19.55 19.05 19.35 31,700
Oct 17, 2017 19.44 19.48 18.89 19.36 29,751
Oct 16, 2017 19.79 19.79 19.37 19.47 19,389
Oct 13, 2017 19.00 19.84 18.76 19.62 202,665
Oct 12, 2017 18.55 18.98 18.50 18.90 32,178
Oct 11, 2017 18.71 19.00 18.56 18.73 28,944
Oct 10, 2017 18.28 18.86 18.28 18.68 64,287
Oct 9, 2017 18.53 18.90 18.50 18.50 52,187
Oct 6, 2017 18.89 18.89 18.35 18.35 55,838
Oct 5, 2017 19.16 19.55 18.70 18.97 45,039
Oct 4, 2017 19.09 19.20 18.85 19.09 25,622
Oct 3, 2017 19.00 19.20 18.56 18.97 53,153
Oct 2, 2017 18.56 19.15 18.56 18.95 97,455
Sep 29, 2017 18.48 19.24 18.20 18.67 57,141
Sep 28, 2017 18.19 18.54 18.13 18.30 18,669
Sep 27, 2017 18.10 18.25 18.00 18.18 68,770
Sep 26, 2017 18.70 19.02 18.14 18.27 125,098
Sep 25, 2017 19.13 19.15 18.43 18.60 66,902
Sep 22, 2017 18.76 19.48 18.76 19.11 53,168
Sep 21, 2017 18.94 19.04 18.62 19.01 24,541
Sep 20, 2017 18.96 19.00 18.68 18.73 62,261
Sep 19, 2017 18.82 19.17 18.75 18.97 46,662
Sep 18, 2017 19.27 19.38 18.80 18.85 80,312
Sep 15, 2017 19.50 19.59 19.08 19.34 111,060
Sep 14, 2017 19.52 19.69 19.40 19.40 33,458
Sep 13, 2017 19.84 20.13 19.31 19.51 132,266
Sep 12, 2017 20.49 20.49 19.51 19.95 91,140
Sep 11, 2017 20.37 20.85 20.06 20.42 153,196
Sep 8, 2017 20.10 20.51 19.98 20.20 34,451
Sep 7, 2017 20.38 20.68 20.15 20.46 59,674