Cresud (CRESY)
Add to Watchlists Create an Alert
8.18
-0.12 -1.45%
NASDAQ
May 22, 8:00PM
BATS Real time
Currency in USD
Cresud Price:
8.18 for May 22, 2013Cresud Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 8.35 | 8.35 | 8.10 | 8.18 | 98388.00 |
| May 21, 2013 | 8.20 | 8.37 | 8.20 | 8.30 | 36015.00 |
| May 20, 2013 | 8.29 | 8.395 | 8.12 | 8.25 | 53183.00 |
| May 17, 2013 | 8.34 | 8.44 | 8.251 | 8.29 | 59402.00 |
| May 16, 2013 | 8.45 | 8.47 | 8.31 | 8.33 | 50501.00 |
| May 15, 2013 | 8.50 | 8.534 | 8.35 | 8.40 | 39598.00 |
| May 14, 2013 | 8.56 | 8.585 | 8.46 | 8.55 | 90515.00 |
| May 13, 2013 | 8.58 | 8.65 | 8.50 | 8.56 | 50479.00 |
| May 10, 2013 | 8.45 | 8.65 | 8.45 | 8.61 | 93176.00 |
| May 9, 2013 | 8.51 | 8.63 | 8.43 | 8.46 | 121228.0 |
| May 8, 2013 | 8.60 | 8.69 | 8.53 | 8.60 | 115135.0 |
| May 7, 2013 | 8.53 | 8.68 | 8.53 | 8.62 | 32063.00 |
| May 6, 2013 | 8.33 | 8.69 | 8.33 | 8.55 | 80270.00 |
| May 3, 2013 | 8.58 | 8.65 | 8.40 | 8.40 | 65317.00 |
| May 2, 2013 | 8.57 | 8.668 | 8.25 | 8.59 | 179434.0 |
| May 1, 2013 | 8.80 | 8.820 | 8.42 | 8.54 | 85290.00 |
| April 30, 2013 | 8.58 | 8.80 | 8.55 | 8.78 | 46846.00 |
| April 29, 2013 | 8.65 | 8.75 | 8.54 | 8.57 | 85034.00 |
| April 26, 2013 | 8.77 | 8.81 | 8.66 | 8.66 | 66712.00 |
| April 25, 2013 | 8.76 | 8.86 | 8.75 | 8.77 | 54384.00 |
| April 24, 2013 | 8.68 | 8.850 | 8.68 | 8.78 | 76082.00 |
| April 23, 2013 | 8.77 | 8.78 | 8.65 | 8.70 | 56813.00 |
| April 22, 2013 | 8.65 | 8.830 | 8.65 | 8.75 | 38436.00 |
| April 19, 2013 | 8.76 | 8.879 | 8.56 | 8.62 | 62530.00 |
| April 18, 2013 | 8.80 | 8.85 | 8.65 | 8.76 | 85968.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CRESY Price Benchmarks
| Companies | |
|---|---|
| Adecoagro | 7.70 |
| Archer-Daniels Midland Company | 34.14 |
| Alico | 45.15 |
CRESY Price Range, Past 5 Years
| Minimum | 4.435 | Oct 28 2008 |
| Maximum | 19.93 | Nov 4 2010 |
| Average | 11.75 |
