Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Group (OP: CSGKF )

0.8900 UNCHANGED
Last Price Updated: 11:13 AM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.990 3.034 2.990 3.020 12,802 -0.02(-0.49%)
Feb 27, 2023 3.030 3.046 3.000 3.035 56,910 +0.04(+1.34%)
Feb 23, 2023 2.995 95 +0.07(+2.55%)
Feb 22, 2023 2.950 2.960 2.880 2.921 46,595 +0.06(+2.12%)
Feb 21, 2023 2.870 2.870 2.860 2.860 7,870 -0.09(-3.05%)
Feb 17, 2023 2.950 2.950 2.930 2.950 10,500 -0.04(-1.34%)
Feb 16, 2023 2.920 3.020 2.920 2.990 51,916 -0.06(-1.97%)
Feb 15, 2023 2.960 3.050 2.960 3.050 2,047 +0.00(+0.16%)
Feb 14, 2023 3.045 3.045 2.950 3.045 2,456 +0.06(+2.18%)
Feb 13, 2023 2.970 2.980 2.950 2.980 33,951 -0.06(-1.97%)
Feb 10, 2023 3.050 3.131 3.040 3.040 31,046 +0.06(+2.01%)
Feb 09, 2023 3.270 3.270 2.980 2.980 15,525 -0.48(-13.87%)
Feb 08, 2023 3.460 3.460 3.460 3.460 117 -0.10(-2.81%)
Feb 07, 2023 3.560 3.560 3.560 3.560 200 +0.12(+3.44%)
Feb 06, 2023 3.444 3.450 3.442 3.442 1,167 -0.11(-3.00%)
Feb 03, 2023 3.548 3.548 3.548 3.548 150 -0.10(-2.66%)
Feb 02, 2023 3.600 3.645 3.600 3.645 427 +0.06(+1.53%)
Feb 01, 2023 3.500 3.590 3.500 3.590 44,549 +0.18(+5.28%)
Jan 31, 2023 3.390 3.440 3.390 3.410 11,015 +0.04(+1.19%)
Jan 30, 2023 3.445 3.445 3.370 3.370 1,066 -0.14(-3.99%)
Jan 27, 2023 3.470 3.510 3.470 3.510 10,500 +0.08(+2.27%)
Jan 26, 2023 3.432 3.432 3.432 3.432 242 +0.01(+0.35%)
Jan 25, 2023 3.330 3.420 3.330 3.420 15,921 +0.05(+1.48%)
Jan 24, 2023 3.370 3.370 3.370 3.370 147,235 -0.08(-2.32%)
Jan 23, 2023 3.330 3.470 3.330 3.450 5,650 +0.22(+6.81%)
Jan 19, 2023 3.230 53 -0.30(-8.50%)
Jan 18, 2023 3.550 3.550 3.500 3.530 115,183 +0.07(+2.02%)
Jan 17, 2023 3.450 3.460 3.420 3.460 11,805 +0.08(+2.52%)
Jan 13, 2023 3.320 3.375 3.320 3.375 2,950 -0.08(-2.17%)
Jan 12, 2023 3.425 3.450 3.425 3.450 8,025 +0.06(+1.77%)
Jan 11, 2023 3.353 3.390 3.353 3.390 312 +0.06(+1.80%)
Jan 10, 2023 3.320 3.350 3.320 3.330 2,771 +0.00(+0.15%)
Jan 09, 2023 3.300 3.350 3.300 3.325 20,380 +0.15(+4.56%)
Jan 06, 2023 3.180 3.180 3.180 3.180 534 -0.08(-2.45%)
Jan 04, 2023 3.260 19 +0.22(+7.23%)
Jan 03, 2023 3.080 3.155 3.040 3.040 6,713 +0.09(+3.05%)
Dec 30, 2022 2.985 3.020 2.940 2.950 57,746 -0.09(-2.96%)
Dec 29, 2022 3.000 3.040 2.980 3.040 172,248 +0.05(+1.54%)
Dec 28, 2022 3.000 3.025 2.930 2.994 36,402 -0.07(-2.16%)
Dec 27, 2022 3.020 3.090 3.020 3.060 109,998 +0.02(+0.72%)
Dec 23, 2022 3.000 3.045 3.000 3.038 83,693 +0.04(+1.27%)
Dec 22, 2022 2.980 3.000 2.950 3.000 16,474 -0.02(-0.66%)
Dec 21, 2022 2.990 3.055 2.990 3.020 18,592 +0.11(+3.78%)
Dec 20, 2022 2.900 2.950 2.900 2.910 57,026 -0.04(-1.36%)
Dec 19, 2022 3.000 3.010 2.950 2.950 15,475 -0.06(-1.99%)
Dec 16, 2022 3.000 3.050 2.950 3.010 123,108 -0.02(-0.66%)
Dec 15, 2022 3.050 3.050 3.010 3.030 7,315 -0.04(-1.31%)
Dec 14, 2022 3.170 3.170 3.070 3.070 34,250 -0.25(-7.53%)
Dec 13, 2022 3.300 3.320 3.280 3.320 1,909,744 +0.01(+0.22%)
Dec 12, 2022 3.320 3.320 3.280 3.313 35,131 -0.06(-1.70%)
Dec 09, 2022 3.320 3.400 3.290 3.370 36,181 +0.23(+7.48%)
Dec 08, 2022 3.086 3.170 3.085 3.135 61,614 +0.10(+3.31%)
Dec 07, 2022 3.020 3.035 3.020 3.035 252,813 -0.02(-0.82%)
Dec 06, 2022 3.050 3.122 2.965 3.060 45,982 -0.07(-2.24%)
Dec 05, 2022 3.230 3.310 3.130 3.130 34,491 +0.00(+0.00%)
Dec 02, 2022 3.040 3.138 3.040 3.130 156,906 +0.27(+9.44%)
Dec 01, 2022 2.920 2.920 2.820 2.860 172,610 -0.21(-6.84%)
Nov 30, 2022 3.000 3.070 2.950 3.070 164,575 +0.04(+1.32%)
Nov 29, 2022 3.020 3.088 3.000 3.030 298,245 -0.24(-7.34%)
Nov 28, 2022 3.230 3.290 3.200 3.270 80,416 -0.33(-9.17%)
Nov 25, 2022 3.520 3.600 3.520 3.600 8,462 -0.22(-5.76%)
Nov 23, 2022 3.864 3.890 3.800 3.820 32,313 -0.18(-4.50%)
Nov 22, 2022 4.070 4.070 4.000 4.000 16,008 -0.07(-1.72%)
Nov 21, 2022 4.060 4.190 4.060 4.070 51,379 -0.18(-4.24%)
Nov 18, 2022 4.250 4.250 4.250 4.250 303,502 -0.07(-1.62%)
Nov 17, 2022 4.300 4.350 4.300 4.320 76,651 +0.02(+0.47%)
Nov 16, 2022 4.440 4.440 4.300 4.300 20,522 -0.16(-3.59%)
Nov 15, 2022 4.480 4.524 4.460 4.460 47,228 -0.09(-1.98%)
Nov 14, 2022 4.510 4.550 4.510 4.550 138,246 -0.05(-1.09%)
Nov 11, 2022 4.460 4.625 4.390 4.600 1,553,676 +0.38(+9.00%)
Nov 10, 2022 4.135 4.220 4.090 4.220 13,643 +0.22(+5.50%)
Nov 09, 2022 4.075 4.100 4.000 4.000 114,375 -0.05(-1.24%)
Nov 08, 2022 4.120 4.195 4.050 4.050 27,522 -0.05(-1.22%)
Nov 07, 2022 4.070 4.130 4.070 4.100 41,333 -0.10(-2.38%)
Nov 04, 2022 4.158 4.200 4.158 4.200 7,661 +0.18(+4.48%)
Nov 03, 2022 3.970 4.055 3.970 4.020 53,497 -0.16(-3.83%)
Nov 02, 2022 4.145 4.180 4.050 4.180 1,010,490 -0.03(-0.59%)
Nov 01, 2022 4.280 4.280 4.170 4.205 15,117 +0.04(+1.08%)
Oct 31, 2022 4.155 4.250 4.070 4.160 225,639 +0.24(+6.23%)
Oct 28, 2022 3.960 3.995 3.916 3.916 1,001,317 +0.05(+1.19%)
Oct 27, 2022 4.210 4.250 3.850 3.870 136,917 -0.88(-18.44%)
Oct 26, 2022 4.810 4.810 4.650 4.745 41,255 -0.10(-2.08%)
Oct 25, 2022 4.750 4.846 4.750 4.846 4,101 +0.05(+0.96%)
Oct 24, 2022 4.800 101 +0.19(+4.12%)
Oct 20, 2022 4.610 0 +0.05(+1.10%)
Oct 19, 2022 4.590 4.610 4.560 4.560 9,600 -0.10(-2.04%)
Oct 18, 2022 4.690 4.690 4.633 4.655 12,502 +0.12(+2.76%)
Oct 17, 2022 4.470 4.650 4.470 4.530 47,228 +0.20(+4.62%)
Oct 14, 2022 4.520 4.520 4.330 4.330 49,366 -0.21(-4.63%)
Oct 13, 2022 4.320 4.540 4.320 4.540 43,498 +0.34(+8.10%)
Oct 12, 2022 4.200 4.240 4.190 4.200 61,519 -0.03(-0.71%)
Oct 11, 2022 4.420 4.420 4.230 4.230 14,441 -0.20(-4.51%)
Oct 10, 2022 4.590 4.590 4.348 4.430 19,567 -0.35(-7.34%)
Oct 07, 2022 4.380 4.850 4.380 4.781 52,309 +0.51(+11.97%)
Oct 06, 2022 4.310 4.310 4.230 4.270 1,042 +0.10(+2.46%)
Oct 05, 2022 4.220 4.220 4.140 4.168 2,005,664 -0.24(-5.41%)
Oct 04, 2022 4.200 4.470 4.200 4.406 64,490 +0.43(+10.70%)
Oct 03, 2022 3.860 4.000 3.720 3.980 836,816 +0.02(+0.51%)
Sep 30, 2022 3.948 4.020 3.940 3.960 36,012 +0.03(+0.76%)
Sep 29, 2022 3.905 3.930 3.830 3.930 32,449 -0.12(-2.96%)
Sep 28, 2022 3.930 4.070 3.930 4.050 65,713 -0.01(-0.15%)
Sep 27, 2022 4.056 4.056 4.056 4.056 248,009 -0.00(-0.10%)
Sep 26, 2022 4.160 4.200 4.010 4.060 59,573 -0.05(-1.10%)
Sep 23, 2022 4.350 4.400 4.080 4.105 381,730 -0.61(-12.94%)
Sep 22, 2022 4.760 5.000 4.690 4.715 5,198 -0.30(-6.08%)
Sep 21, 2022 5.072 5.072 5.020 5.020 208,606 -0.11(-2.14%)
Sep 19, 2022 5.130 0 -0.03(-0.63%)
Sep 16, 2022 5.162 5.185 5.162 5.162 155,619 -0.14(-2.59%)
Sep 15, 2022 5.300 5.310 5.300 5.300 183,181 +0.01(+0.19%)
Sep 14, 2022 5.290 5.290 5.290 5.290 9,393 -0.26(-4.68%)
Sep 12, 2022 5.550 3,000 +0.18(+3.35%)
Sep 09, 2022 5.350 5.410 5.330 5.370 766,933 +0.23(+4.47%)
Sep 08, 2022 5.180 5.180 5.030 5.140 19,283 -0.07(-1.34%)
Sep 07, 2022 4.980 5.210 4.980 5.210 79,748 +0.19(+3.78%)
Sep 06, 2022 5.045 5.150 5.020 5.020 41,444 -0.29(-5.50%)
Sep 02, 2022 5.100 5.312 5.100 5.312 19,640 +0.37(+7.53%)
Sep 01, 2022 5.040 5.040 4.920 4.940 84,637 -0.26(-5.00%)
Aug 31, 2022 5.200 5.200 5.200 5.200 11,898 -0.11(-2.07%)
Aug 30, 2022 5.310 5.310 5.310 5.310 439 +0.04(+0.76%)
Aug 29, 2022 5.270 5.270 5.260 5.270 1,385 -0.02(-0.38%)
Aug 26, 2022 5.490 5.490 5.290 5.290 29,514 -0.11(-2.04%)
Aug 25, 2022 5.340 5.400 5.340 5.400 3,891 +0.10(+1.89%)
Aug 24, 2022 5.251 5.300 5.250 5.300 946,275 +0.02(+0.38%)
Aug 23, 2022 5.240 5.290 5.240 5.280 30,654 +0.14(+2.72%)
Aug 22, 2022 5.250 5.250 5.140 5.140 57,526 -0.11(-2.09%)
Aug 19, 2022 5.350 5.350 5.250 5.250 12,683 -0.17(-3.14%)
Aug 18, 2022 5.485 5.485 5.420 5.420 30,944 -0.03(-0.55%)
Aug 17, 2022 5.540 5.540 5.450 5.450 48,813 -0.22(-3.88%)
Aug 16, 2022 5.705 5.733 5.630 5.670 735,483 -0.09(-1.65%)
Aug 15, 2022 5.720 5.765 5.710 5.765 158,761 -0.03(-0.43%)
Aug 12, 2022 5.800 5.850 5.770 5.790 100,434 +0.14(+2.48%)
Aug 11, 2022 5.750 5.790 5.650 5.650 527,716 +0.05(+0.89%)
Aug 10, 2022 5.370 5.680 5.360 5.600 915,271 +0.20(+3.71%)
Aug 09, 2022 5.450 5.450 5.390 5.400 303,666 -0.19(-3.40%)
Aug 08, 2022 5.500 5.620 5.500 5.590 232,432 +0.25(+4.68%)
Aug 05, 2022 5.310 5.480 5.310 5.340 26,810 -0.08(-1.48%)
Aug 04, 2022 5.460 5.460 5.420 5.420 3,789 -0.02(-0.39%)
Aug 03, 2022 5.260 5.441 5.260 5.441 14,320 -0.06(-1.09%)
Aug 02, 2022 5.610 5.610 5.470 5.501 2,467 -0.39(-6.70%)
Aug 01, 2022 5.700 5.896 5.620 5.896 49,682 +0.20(+3.44%)
Jul 29, 2022 5.590 5.815 5.590 5.700 51,354 +0.05(+0.88%)
Jul 28, 2022 5.590 5.660 5.540 5.650 681,897 +0.30(+5.61%)
Jul 27, 2022 5.435 5.435 5.350 5.350 1,517,441 +0.07(+1.33%)
Jul 26, 2022 5.404 5.415 5.250 5.280 71,437 -0.19(-3.53%)
Jul 22, 2022 5.473 203,399 -0.01(-0.20%)
Jul 21, 2022 5.520 5.520 5.440 5.484 11,763 +0.05(+1.00%)
Jul 20, 2022 5.430 5.430 5.430 5.430 1,093 -0.02(-0.37%)
Jul 19, 2022 5.550 5.680 5.450 5.450 81,083 +0.05(+0.93%)
Jul 18, 2022 5.450 5.450 5.400 5.400 2,210 +0.24(+4.65%)
Jul 14, 2022 5.160 31,492 -0.24(-4.51%)
Jul 13, 2022 5.370 5.404 5.370 5.404 7,692 -0.17(-2.99%)
Jul 12, 2022 5.380 5.570 5.380 5.570 18,160 +0.07(+1.25%)
Jul 11, 2022 5.520 5.520 5.480 5.501 22,903 -0.10(-1.77%)
Jul 08, 2022 5.600 5.600 5.600 5.600 8,051 +0.05(+0.90%)
Jul 07, 2022 5.400 5.582 5.400 5.550 32,685 +0.16(+2.97%)
Jul 06, 2022 5.390 5.390 5.390 5.390 168 -0.16(-2.88%)
Jul 05, 2022 5.580 5.580 5.400 5.550 14,326 -0.05(-0.89%)
Jul 01, 2022 5.600 5.600 5.600 5.600 3,284 +0.08(+1.45%)
Jun 30, 2022 5.720 5.720 5.520 5.520 8,150 -0.25(-4.33%)
Jun 29, 2022 5.870 5.870 5.770 5.770 11,170 -0.10(-1.70%)
Jun 28, 2022 5.930 6.050 5.870 5.870 6,327 -0.16(-2.65%)
Jun 27, 2022 5.935 6.030 5.880 6.030 100,602 +0.05(+0.84%)
Jun 24, 2022 5.900 5.980 5.900 5.980 475,637 +0.44(+7.94%)
Jun 23, 2022 5.540 5.540 5.540 5.540 9,576 -0.42(-7.05%)
Jun 22, 2022 5.780 5.960 5.780 5.960 9,323 +0.08(+1.36%)
Jun 21, 2022 5.880 6.010 5.880 5.880 24,525 +0.06(+1.03%)
Jun 17, 2022 5.870 5.870 5.820 5.820 125,329 +0.08(+1.48%)
Jun 16, 2022 5.750 5.750 5.700 5.735 450,558 -0.25(-4.10%)
Jun 15, 2022 5.810 5.980 5.810 5.980 908,738 +0.20(+3.46%)
Jun 14, 2022 5.958 5.958 5.780 5.780 254,350 -0.25(-4.15%)
Jun 13, 2022 6.130 6.160 6.000 6.030 338,456 -0.17(-2.74%)
Jun 10, 2022 6.200 6.275 6.200 6.200 651 -0.40(-6.06%)
Jun 09, 2022 6.910 6.950 6.480 6.600 667,573 -0.38(-5.44%)
Jun 08, 2022 7.100 7.217 6.770 6.980 450,832 +0.22(+3.25%)
Jun 07, 2022 6.760 6.830 6.760 6.760 436,481 -0.16(-2.31%)
Jun 06, 2022 6.730 7.070 6.730 6.920 135,461 +0.04(+0.65%)
Jun 03, 2022 6.770 6.875 6.770 6.875 214,763 +0.01(+0.22%)
Jun 02, 2022 6.930 6.950 6.860 6.860 47,409 -0.04(-0.58%)
Jun 01, 2022 6.980 7.032 6.900 6.900 24,107 -0.15(-2.12%)
May 31, 2022 6.990 7.070 6.980 7.050 138,803 -0.25(-3.43%)
May 27, 2022 7.210 7.300 7.200 7.300 168,034 +0.13(+1.81%)
May 26, 2022 7.120 7.200 6.830 7.170 314,657 +0.10(+1.41%)
May 25, 2022 6.970 7.080 6.940 7.070 192,147 +0.01(+0.14%)
May 24, 2022 7.000 7.060 6.940 7.060 488,855 +0.09(+1.29%)
May 23, 2022 6.850 7.030 6.850 6.970 542,545 +0.22(+3.26%)
May 20, 2022 6.750 6.850 6.550 6.750 102,232 +0.03(+0.45%)
May 19, 2022 6.420 6.775 6.420 6.720 26,303 +0.11(+1.66%)
May 18, 2022 6.620 6.720 6.610 6.610 83,527 -0.06(-0.97%)
May 17, 2022 6.580 6.750 6.560 6.675 365,053 +0.12(+1.91%)
May 16, 2022 6.500 6.580 6.480 6.550 398,425 +0.13(+2.02%)
May 13, 2022 6.330 6.510 6.330 6.420 269,368 +0.18(+2.88%)
May 12, 2022 6.160 6.300 6.100 6.240 243,338 +0.05(+0.81%)
May 11, 2022 6.429 6.445 6.190 6.190 102,664 -0.11(-1.75%)
May 10, 2022 6.410 6.455 6.200 6.300 1,106,698 +0.04(+0.64%)
May 09, 2022 6.450 6.456 6.240 6.260 383,692 -0.37(-5.58%)
May 06, 2022 6.690 6.755 6.600 6.630 671,561 -0.04(-0.60%)
May 05, 2022 6.920 6.970 6.580 6.670 2,130,653 -0.53(-7.36%)
May 04, 2022 6.990 7.265 6.960 7.200 506,759 +0.17(+2.49%)
May 03, 2022 7.010 7.050 6.950 7.025 39,203 +0.30(+4.46%)
May 02, 2022 6.725 6.725 6.640 6.725 164,481 -0.10(-1.39%)
Apr 29, 2022 6.960 7.015 6.820 6.820 67,893 +0.22(+3.33%)
Apr 28, 2022 6.540 6.700 6.480 6.600 172,591 -0.01(-0.09%)
Apr 27, 2022 6.820 6.820 6.606 6.606 874 -0.15(-2.28%)
Apr 26, 2022 7.010 7.050 6.760 6.760 35,272 -0.36(-5.06%)
Apr 25, 2022 7.035 7.120 7.000 7.120 6,673 -0.06(-0.84%)
Apr 22, 2022 7.390 7.390 7.180 7.180 37,000 -0.43(-5.65%)
Apr 19, 2022 7.610 85 +0.09(+1.20%)
Apr 18, 2022 7.440 7.556 7.440 7.520 1,532 -0.08(-1.05%)
Apr 13, 2022 7.600 0 -0.02(-0.26%)
Apr 12, 2022 7.690 7.690 7.620 7.620 8,552 -0.20(-2.56%)
Apr 11, 2022 7.825 7.825 7.820 7.820 13,670 +0.04(+0.51%)
Apr 08, 2022 7.790 7.810 7.740 7.780 40,506 +0.12(+1.57%)
Apr 07, 2022 7.715 7.715 7.660 7.660 3,904 -0.03(-0.39%)
Apr 06, 2022 7.655 7.710 7.600 7.690 175,715 -0.16(-2.04%)
Apr 05, 2022 7.875 7.875 7.810 7.850 45,473 -0.24(-2.97%)
Apr 04, 2022 8.030 8.125 8.030 8.090 7,756 +0.09(+1.12%)
Apr 01, 2022 7.990 8.040 7.950 8.000 19,307 +0.06(+0.76%)
Mar 31, 2022 7.970 8.035 7.940 7.940 21,700 -0.15(-1.85%)
Mar 30, 2022 8.120 8.120 8.090 8.090 13,409 -0.10(-1.22%)
Mar 29, 2022 8.250 8.250 8.190 8.190 13,501 +0.28(+3.53%)
Mar 28, 2022 8.100 8.100 7.880 7.910 22,800 -0.18(-2.22%)
Mar 25, 2022 8.149 8.149 8.090 8.090 18,767 +0.01(+0.12%)
Mar 23, 2022 8.080 34 -0.22(-2.65%)
Mar 22, 2022 8.345 8.345 8.240 8.300 28,631 +0.18(+2.22%)
Mar 21, 2022 8.150 8.160 8.110 8.120 41,314 +0.12(+1.50%)
Mar 18, 2022 7.960 8.000 7.960 8.000 19,553 +0.11(+1.39%)
Mar 17, 2022 7.890 7.934 7.890 7.890 8,266 -0.06(-0.75%)
Mar 16, 2022 7.995 8.000 7.790 7.950 136,470 +0.45(+6.00%)
Mar 15, 2022 7.545 7.600 7.500 7.500 14,554 -0.14(-1.83%)
Mar 14, 2022 7.690 7.760 7.630 7.640 74,097 +0.14(+1.87%)
Mar 11, 2022 7.630 7.710 7.500 7.500 1,143,701 +0.08(+1.01%)
Mar 10, 2022 7.525 7.700 7.400 7.425 3,163 -0.28(-3.57%)
Mar 09, 2022 7.630 7.775 7.630 7.700 201,103 +0.16(+2.12%)
Mar 08, 2022 7.100 7.540 7.080 7.540 88,278 +0.53(+7.56%)
Mar 07, 2022 7.130 7.400 6.910 7.010 28,143 -0.38(-5.14%)
Mar 04, 2022 7.420 7.460 7.380 7.390 20,029 -0.60(-7.51%)
Mar 03, 2022 7.890 7.990 7.890 7.990 8,322 -0.02(-0.25%)
Mar 02, 2022 7.900 8.015 7.900 8.010 225,177 +0.15(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.