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

Credit Suisse Group ADR (NY: CS )

0.8858 UNCHANGED
Last Price Updated: 7:00 PM 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 (%)
Jan 31, 2022 9.289 9.478 9.458 6,033,626 +0.22(+2.36%)
Jan 28, 2022 9.121 9.250 9.016 9.240 6,652,979 +0.10(+1.09%)
Jan 27, 2022 9.438 9.438 9.041 9.140 12,215,059 -0.04(-0.43%)
Jan 26, 2022 9.319 9.379 9.071 9.180 10,724,065 +0.19(+2.10%)
Jan 25, 2022 8.783 9.061 8.707 8.992 15,051,104 -0.18(-1.95%)
Jan 24, 2022 9.121 9.180 8.882 9.170 14,580,202 -0.44(-4.55%)
Jan 21, 2022 9.776 9.786 9.557 9.607 7,243,691 -0.18(-1.83%)
Jan 20, 2022 9.885 9.969 9.776 9.786 7,870,029 -0.01(-0.10%)
Jan 19, 2022 9.954 9.954 9.786 9.795 7,300,275 -0.16(-1.60%)
Jan 18, 2022 10.06 10.08 9.924 9.954 7,118,653 -0.52(-4.93%)
Jan 14, 2022 10.47 0 +0.04(+0.38%)
Jan 13, 2022 10.37 10.49 10.35 10.43 4,673,072 +0.24(+2.34%)
Jan 12, 2022 10.16 10.23 10.13 10.19 3,756,705 +0.04(+0.39%)
Jan 11, 2022 9.984 10.15 9.944 10.15 6,295,691 +0.02(+0.20%)
Jan 10, 2022 10.19 10.24 10.07 10.13 6,115,464 +0.02(+0.20%)
Jan 07, 2022 10.02 10.12 10.01 10.11 4,757,688 +0.00(+0.00%)
Jan 06, 2022 10.04 10.13 9.939 10.11 4,490,928 +0.25(+2.51%)
Jan 05, 2022 10.02 10.07 9.855 9.865 4,227,427 -0.10(-1.00%)
Jan 04, 2022 9.915 10.05 9.910 9.964 8,811,837 +0.12(+1.21%)
Jan 03, 2022 9.686 9.865 9.676 9.845 5,780,264 +0.28(+2.90%)
Dec 31, 2021 9.488 9.612 9.488 9.567 2,668,589 +0.01(+0.10%)
Dec 30, 2021 9.577 9.647 9.557 9.557 2,556,312 +0.00(+0.00%)
Dec 29, 2021 9.597 9.617 9.537 9.557 2,118,926 -0.12(-1.23%)
Dec 28, 2021 9.656 9.711 9.637 9.676 3,019,908 +0.00(+0.00%)
Dec 27, 2021 9.637 9.686 9.570 9.676 2,881,517 +0.06(+0.62%)
Dec 23, 2021 9.587 9.671 9.567 9.617 2,962,310 +0.16(+1.68%)
Dec 22, 2021 9.398 9.458 9.344 9.458 2,960,185 +0.10(+1.06%)
Dec 21, 2021 9.269 9.418 9.269 9.359 6,346,967 +0.29(+3.17%)
Dec 20, 2021 9.131 9.180 8.992 9.071 6,551,671 -0.24(-2.56%)
Dec 17, 2021 9.379 9.418 9.264 9.309 6,653,399 -0.15(-1.57%)
Dec 16, 2021 9.537 9.552 9.428 9.458 4,253,535 +0.15(+1.60%)
Dec 15, 2021 9.428 9.433 9.220 9.309 5,695,412 -0.01(-0.11%)
Dec 14, 2021 9.309 9.453 9.309 9.319 5,350,852 +0.03(+0.32%)
Dec 13, 2021 9.408 9.433 9.269 9.289 5,815,185 -0.17(-1.78%)
Dec 10, 2021 9.527 9.532 9.428 9.458 3,670,227 -0.07(-0.73%)
Dec 09, 2021 9.607 9.612 9.513 9.527 4,015,539 -0.19(-1.94%)
Dec 08, 2021 9.656 9.761 9.632 9.716 3,282,767 +0.04(+0.41%)
Dec 07, 2021 9.587 9.726 9.572 9.676 5,684,568 +0.15(+1.56%)
Dec 06, 2021 9.428 9.622 9.428 9.527 5,764,467 +0.04(+0.42%)
Dec 03, 2021 9.637 9.637 9.433 9.488 4,970,227 -0.16(-1.65%)
Dec 02, 2021 9.488 9.696 9.433 9.647 6,975,696 +0.22(+2.32%)
Dec 01, 2021 9.656 9.716 9.428 9.428 6,274,203 -0.11(-1.14%)
Nov 30, 2021 9.637 9.681 9.458 9.537 9,458,548 -0.05(-0.52%)
Nov 29, 2021 9.617 9.652 9.428 9.587 6,179,783 -0.01(-0.10%)
Nov 26, 2021 9.488 9.607 9.398 9.597 4,173,957 -0.15(-1.53%)
Nov 24, 2021 9.666 9.756 9.661 9.746 2,371,962 +0.01(+0.10%)
Nov 23, 2021 9.716 9.815 9.686 9.736 3,164,720 +0.19(+1.98%)
Nov 22, 2021 9.666 9.711 9.547 9.547 5,495,855 -0.17(-1.74%)
Nov 19, 2021 9.756 9.795 9.652 9.716 5,485,204 -0.33(-3.26%)
Nov 18, 2021 10.05 10.08 10.03 10.04 5,135,240 -0.09(-0.88%)
Nov 17, 2021 10.07 10.19 10.04 10.13 4,665,362 +0.29(+2.92%)
Nov 16, 2021 9.924 9.954 9.835 9.845 5,307,301 -0.11(-1.10%)
Nov 15, 2021 10.01 10.04 9.954 9.954 2,466,026 -0.03(-0.30%)
Nov 12, 2021 9.954 10.00 9.929 9.984 2,662,902 -0.06(-0.59%)
Nov 11, 2021 9.964 10.08 9.939 10.04 4,643,103 +0.04(+0.40%)
Nov 10, 2021 10.15 10.00 7,322,689 -0.11(-1.08%)
Nov 09, 2021 10.15 10.18 10.06 10.11 3,278,667 -0.12(-1.16%)
Nov 08, 2021 10.17 10.29 10.17 10.23 3,020,512 +0.08(+0.78%)
Nov 05, 2021 10.16 10.22 10.09 10.15 4,559,106 -0.05(-0.49%)
Nov 04, 2021 10.50 10.52 10.08 10.20 12,950,281 -0.51(-4.73%)
Nov 03, 2021 10.84 10.89 10.63 10.71 7,355,683 -0.19(-1.73%)
Nov 02, 2021 10.83 10.92 10.76 10.90 3,397,406 -0.05(-0.45%)
Nov 01, 2021 10.80 10.96 10.90 10.95 9,445,917 +0.71(+6.98%)
Oct 29, 2021 10.37 10.42 10.15 10.23 4,607,986 -0.17(-1.62%)
Oct 28, 2021 10.32 10.42 10.29 10.40 2,406,205 -0.05(-0.48%)
Oct 27, 2021 10.52 10.60 10.45 10.45 2,651,150 -0.11(-1.03%)
Oct 26, 2021 10.52 10.56 2,064,753 +0.06(+0.57%)
Oct 25, 2021 10.47 10.52 10.44 10.50 1,930,020 +0.07(+0.67%)
Oct 22, 2021 10.38 10.46 10.31 10.43 2,457,545 +0.10(+0.96%)
Oct 21, 2021 10.34 10.40 10.28 10.33 2,106,981 -0.05(-0.48%)
Oct 20, 2021 10.29 10.39 10.24 10.38 3,720,160 -0.14(-1.32%)
Oct 19, 2021 10.49 10.54 10.46 10.52 2,658,699 +0.15(+1.43%)
Oct 18, 2021 10.43 10.44 10.33 10.37 2,512,175 -0.12(-1.14%)
Oct 15, 2021 10.48 10.54 10.45 10.49 3,517,849 +0.14(+1.34%)
Oct 14, 2021 10.34 10.37 10.29 10.35 3,089,364 +0.16(+1.56%)
Oct 13, 2021 10.18 10.20 10.02 10.19 3,173,617 -0.02(-0.19%)
Oct 12, 2021 10.21 10.27 10.17 10.21 1,971,526 +0.00(+0.00%)
Oct 11, 2021 10.29 10.38 10.21 10.21 2,172,536 -0.06(-0.58%)
Oct 08, 2021 10.19 10.31 10.17 10.27 2,483,356 +0.17(+1.67%)
Oct 07, 2021 10.10 10.22 10.09 10.10 4,209,122 +0.21(+2.11%)
Oct 06, 2021 9.776 9.900 9.711 9.895 4,897,086 +0.03(+0.30%)
Oct 05, 2021 9.756 9.929 9.716 9.865 4,790,480 +0.11(+1.12%)
Oct 04, 2021 9.835 9.964 9.726 9.756 4,117,243 -0.07(-0.71%)
Oct 01, 2021 9.786 9.865 9.696 9.825 4,100,476 +0.04(+0.41%)
Sep 30, 2021 9.795 9.855 9.736 9.786 4,066,914 -0.12(-1.20%)
Sep 29, 2021 9.885 9.934 9.825 9.905 3,015,406 +0.01(+0.10%)
Sep 28, 2021 10.02 10.06 9.855 9.895 3,988,113 -0.19(-1.87%)
Sep 27, 2021 9.994 10.13 9.984 10.08 3,671,272 +0.28(+2.83%)
Sep 24, 2021 9.776 9.845 9.776 9.805 2,535,972 +0.08(+0.82%)
Sep 23, 2021 9.647 9.795 9.632 9.726 4,129,640 +0.20(+2.08%)
Sep 22, 2021 9.537 9.637 9.488 9.527 5,142,911 +0.19(+2.02%)
Sep 21, 2021 9.448 9.463 9.299 9.339 6,010,690 +0.01(+0.11%)
Sep 20, 2021 9.438 9.478 9.220 9.329 14,880,821 -0.74(-7.39%)
Sep 17, 2021 10.16 10.20 10.02 10.07 3,873,499 -0.11(-1.07%)
Sep 16, 2021 10.26 10.29 9.776 10.18 8,567,981 +0.05(+0.49%)
Sep 15, 2021 10.19 10.25 10.09 10.13 4,498,723 -0.20(-1.92%)
Sep 14, 2021 10.56 10.57 10.31 10.33 3,824,551 -0.21(-1.98%)
Sep 13, 2021 10.44 10.57 10.41 10.54 3,813,912 +0.19(+1.82%)
Sep 10, 2021 10.53 10.54 10.34 10.35 3,198,951 -0.15(-1.42%)
Sep 09, 2021 10.39 10.61 10.38 10.50 3,142,469 +0.14(+1.34%)
Sep 08, 2021 10.47 10.53 10.34 10.36 2,918,958 -0.12(-1.14%)
Sep 07, 2021 10.52 10.62 10.46 10.48 2,514,537 -0.01(-0.10%)
Sep 03, 2021 10.52 10.54 10.45 10.49 2,175,634 +0.00(+0.00%)
Sep 02, 2021 10.48 10.58 10.47 10.49 2,125,781 -0.04(-0.38%)
Sep 01, 2021 10.51 10.60 10.49 10.53 2,123,280 +0.04(+0.38%)
Aug 31, 2021 10.48 10.55 10.46 10.49 3,250,090 +0.01(+0.10%)
Aug 30, 2021 10.56 10.57 10.45 10.48 3,003,852 -0.10(-0.94%)
Aug 27, 2021 10.42 10.60 10.41 10.58 2,665,769 +0.14(+1.33%)
Aug 26, 2021 10.62 10.64 10.41 10.44 3,546,267 -0.20(-1.87%)
Aug 25, 2021 10.58 10.69 10.54 10.64 4,360,272 +0.28(+2.68%)
Aug 24, 2021 10.27 10.40 10.27 10.36 3,474,255 +0.09(+0.87%)
Aug 23, 2021 10.20 10.28 10.19 10.27 3,113,139 +0.13(+1.27%)
Aug 20, 2021 10.06 10.16 10.04 10.14 3,224,990 +0.05(+0.49%)
Aug 19, 2021 10.13 10.20 10.04 10.09 5,348,272 -0.14(-1.36%)
Aug 18, 2021 10.24 10.37 10.22 10.23 2,785,488 +0.05(+0.49%)
Aug 17, 2021 10.23 10.33 10.09 10.18 3,692,103 -0.08(-0.77%)
Aug 16, 2021 10.22 10.27 10.13 10.26 2,572,054 -0.05(-0.48%)
Aug 13, 2021 10.33 10.34 10.27 10.31 3,632,654 -0.04(-0.38%)
Aug 12, 2021 10.37 10.40 10.29 10.35 4,524,400 -0.05(-0.48%)
Aug 11, 2021 10.44 10.48 10.38 10.40 2,614,027 +0.04(+0.38%)
Aug 10, 2021 10.40 10.46 10.35 10.36 3,387,997 -0.09(-0.86%)
Aug 09, 2021 10.50 10.52 10.42 10.45 21,931,828 -0.05(-0.47%)
Aug 06, 2021 10.44 10.52 10.41 10.50 4,326,147 +0.18(+1.73%)
Aug 05, 2021 10.23 10.37 10.23 10.32 2,445,518 +0.15(+1.46%)
Aug 04, 2021 10.19 10.27 10.18 10.17 3,708,216 -0.14(-1.35%)
Aug 03, 2021 10.28 10.32 10.16 10.31 4,129,584 +0.16(+1.56%)
Aug 02, 2021 10.23 10.34 10.14 10.15 4,254,684 +0.18(+1.79%)
Jul 30, 2021 9.974 10.08 9.905 9.974 3,871,957 +0.06(+0.60%)
Jul 29, 2021 10.04 10.07 9.885 9.915 6,325,305 -0.30(-2.92%)
Jul 28, 2021 10.15 10.21 10.03 10.21 3,631,209 +0.08(+0.78%)
Jul 27, 2021 10.10 10.19 10.06 10.13 7,566,678 -0.07(-0.68%)
Jul 26, 2021 10.09 10.24 10.09 10.20 4,027,474 +0.22(+2.19%)
Jul 23, 2021 10.05 10.06 9.954 9.984 2,915,340 +0.09(+0.90%)
Jul 22, 2021 10.00 10.01 9.869 9.895 2,526,385 -0.14(-1.38%)
Jul 21, 2021 9.875 10.07 9.865 10.03 4,186,335 +0.30(+3.06%)
Jul 20, 2021 9.527 9.776 9.488 9.736 5,241,478 +0.24(+2.51%)
Jul 19, 2021 9.537 9.587 9.428 9.498 7,588,193 -0.16(-1.64%)
Jul 16, 2021 9.815 9.825 9.652 9.656 5,319,819 -0.12(-1.22%)
Jul 15, 2021 9.706 9.855 9.676 9.776 4,554,288 -0.04(-0.40%)
Jul 14, 2021 9.845 9.910 9.766 9.815 4,560,875 -0.06(-0.60%)
Jul 13, 2021 9.994 10.01 9.845 9.875 5,695,674 -0.16(-1.58%)
Jul 12, 2021 9.915 10.07 9.905 10.03 5,018,497 +0.01(+0.10%)
Jul 09, 2021 9.964 10.02 9.906 10.02 4,868,102 +0.19(+1.92%)
Jul 08, 2021 9.924 9.954 9.805 9.835 21,927,212 -0.21(-2.08%)
Jul 07, 2021 10.05 10.09 9.974 10.04 4,063,966 -0.12(-1.17%)
Jul 06, 2021 10.32 10.32 10.11 10.16 4,078,187 -0.18(-1.73%)
Jul 02, 2021 10.43 10.43 10.32 10.34 1,840,125 -0.14(-1.33%)
Jul 01, 2021 10.46 10.51 10.44 10.48 1,640,997 +0.07(+0.67%)
Jun 30, 2021 10.34 10.44 10.31 10.41 2,264,944 -0.02(-0.19%)
Jun 29, 2021 10.58 10.60 10.43 10.43 3,645,557 -0.06(-0.57%)
Jun 28, 2021 10.57 10.59 10.45 10.49 4,757,961 -0.20(-1.86%)
Jun 25, 2021 10.62 10.71 10.57 10.69 6,459,825 +0.18(+1.70%)
Jun 24, 2021 10.40 10.53 10.38 10.51 6,749,198 +0.39(+3.82%)
Jun 23, 2021 10.15 10.19 10.10 10.12 3,413,572 +0.04(+0.39%)
Jun 22, 2021 10.08 10.13 10.03 10.08 4,753,554 -0.10(-0.97%)
Jun 21, 2021 10.11 10.20 10.09 10.18 4,079,769 +0.09(+0.88%)
Jun 18, 2021 10.15 10.26 10.05 10.09 8,541,064 -0.25(-2.40%)
Jun 17, 2021 10.57 10.60 10.27 10.34 7,321,036 -0.27(-2.53%)
Jun 16, 2021 10.65 10.66 10.50 10.61 5,803,608 -0.07(-0.65%)
Jun 15, 2021 10.63 10.73 10.61 10.68 4,635,647 +0.10(+0.94%)
Jun 14, 2021 10.65 10.66 10.57 10.58 3,933,795 -0.04(-0.37%)
Jun 11, 2021 10.64 10.68 10.59 10.62 3,776,489 +0.02(+0.19%)
Jun 10, 2021 10.75 10.77 10.60 10.60 3,791,657 -0.10(-0.93%)
Jun 09, 2021 10.82 10.83 10.69 10.70 4,322,861 -0.15(-1.37%)
Jun 08, 2021 10.84 10.90 10.76 10.85 7,781,332 -0.18(-1.62%)
Jun 07, 2021 11.05 11.06 11.02 11.03 5,436,983 -0.07(-0.63%)
Jun 04, 2021 11.07 11.11 11.03 11.10 6,051,371 +0.03(+0.27%)
Jun 03, 2021 11.02 11.08 11.00 11.07 6,275,885 +0.03(+0.27%)
Jun 02, 2021 10.97 11.04 10.95 11.04 6,261,838 -0.02(-0.18%)
Jun 01, 2021 11.03 11.10 11.03 11.06 8,794,970 +0.12(+1.09%)
May 28, 2021 10.88 10.97 10.86 10.94 11,314,791 -0.12(-1.08%)
May 27, 2021 10.81 11.07 10.80 11.06 13,020,626 +0.26(+2.39%)
May 26, 2021 10.54 10.84 10.53 10.80 11,883,445 +0.10(+0.93%)
May 25, 2021 10.79 10.84 10.69 10.70 10,923,935 +0.01(+0.09%)
May 24, 2021 10.65 10.71 10.60 10.69 4,845,855 +0.08(+0.75%)
May 21, 2021 10.60 10.66 10.58 10.61 10,121,612 -0.07(-0.65%)
May 20, 2021 10.38 10.71 10.34 10.68 18,218,728 +0.30(+2.87%)
May 19, 2021 10.23 10.41 10.14 10.38 11,885,190 +0.05(+0.48%)
May 18, 2021 10.44 10.46 10.33 10.33 6,273,186 -0.10(-0.95%)
May 17, 2021 10.33 10.44 10.29 10.43 7,009,595 +0.06(+0.57%)
May 14, 2021 10.27 10.40 10.26 10.37 5,802,896 +0.17(+1.65%)
May 13, 2021 9.944 10.21 9.934 10.20 5,945,962 +0.21(+2.08%)
May 12, 2021 10.09 10.16 9.974 9.994 4,378,889 -0.03(-0.30%)
May 11, 2021 9.964 10.09 9.943 10.02 5,501,612 -0.05(-0.49%)
May 10, 2021 10.17 10.21 10.07 10.07 5,549,051 -0.24(-2.31%)
May 07, 2021 10.16 10.31 10.14 10.31 7,366,535 +0.02(+0.19%)
May 06, 2021 10.23 10.30 10.19 10.29 8,059,375 +0.00(+0.00%)
May 05, 2021 10.22 10.30 10.11 10.29 5,609,517 +0.03(+0.29%)
May 04, 2021 10.34 10.37 10.15 10.26 5,818,618 -0.21(-2.04%)
May 03, 2021 10.46 10.53 10.42 10.48 4,041,557 +0.04(+0.38%)
Apr 30, 2021 10.51 10.51 10.38 10.44 5,939,412 -0.16(-1.49%)
Apr 29, 2021 10.57 10.63 10.50 10.59 6,443,938 -0.04(-0.37%)
Apr 28, 2021 10.48 10.66 10.46 10.63 7,171,181 +0.16(+1.51%)
Apr 27, 2021 10.39 10.49 10.36 10.48 6,490,729 +0.34(+3.31%)
Apr 26, 2021 10.09 10.29 10.07 10.14 10,974,383 -0.18(-1.72%)
Apr 23, 2021 9.883 10.33 9.824 10.32 19,845,072 +0.43(+4.40%)
Apr 22, 2021 9.764 10.13 9.745 9.883 18,671,342 -0.37(-3.56%)
Apr 21, 2021 9.932 10.25 9.893 10.25 8,276,360 +0.09(+0.88%)
Apr 20, 2021 10.34 10.37 10.12 10.16 9,554,805 -0.40(-3.83%)
Apr 19, 2021 10.58 10.64 10.51 10.56 4,384,444 -0.15(-1.38%)
Apr 16, 2021 10.55 10.71 10.52 10.71 5,659,964 +0.09(+0.84%)
Apr 15, 2021 10.54 10.62 10.48 10.62 5,602,429 +0.12(+1.13%)
Apr 14, 2021 10.44 10.59 10.43 10.50 6,756,251 +0.01(+0.09%)
Apr 13, 2021 10.51 10.52 10.44 10.49 6,421,756 -0.08(-0.75%)
Apr 12, 2021 10.52 10.60 10.51 10.57 4,837,310 +0.06(+0.56%)
Apr 09, 2021 10.49 10.55 10.44 10.51 12,211,246 -0.30(-2.74%)
Apr 08, 2021 10.78 10.84 10.70 10.81 5,953,397 +0.08(+0.74%)
Apr 07, 2021 10.78 10.83 10.69 10.73 9,592,370 -0.10(-0.91%)
Apr 06, 2021 10.70 10.83 10.66 10.83 18,536,430 +0.10(+0.92%)
Apr 05, 2021 10.84 10.86 10.71 10.73 7,932,815 +0.17(+1.59%)
Apr 01, 2021 10.61 10.74 10.51 10.56 16,108,327 +0.10(+0.94%)
Mar 31, 2021 10.47 10.55 10.33 10.47 19,201,186 -0.39(-3.55%)
Mar 30, 2021 10.86 10.95 10.72 10.85 24,074,336 -0.39(-3.51%)
Mar 29, 2021 11.02 11.40 10.92 11.25 31,227,212 -1.46(-11.50%)
Mar 26, 2021 13.05 13.17 12.70 12.71 8,937,884 -0.34(-2.57%)
Mar 25, 2021 12.93 13.08 12.75 13.04 5,109,955 +0.33(+2.56%)
Mar 24, 2021 12.78 12.92 12.71 12.72 3,436,850 -0.01(-0.08%)
Mar 23, 2021 12.90 12.96 12.69 12.73 3,012,647 -0.26(-1.98%)
Mar 22, 2021 12.91 13.00 12.85 12.98 2,589,771 +0.07(+0.54%)
Mar 19, 2021 12.83 12.95 12.73 12.91 2,848,669 +0.02(+0.15%)
Mar 18, 2021 13.13 13.24 12.85 12.89 3,014,168 -0.07(-0.53%)
Mar 17, 2021 12.70 12.96 12.70 12.96 4,350,549 +0.23(+1.78%)
Mar 16, 2021 12.94 12.96 12.70 12.74 2,190,857 -0.10(-0.77%)
Mar 15, 2021 12.70 12.84 12.64 12.83 3,295,201 +0.15(+1.17%)
Mar 12, 2021 12.73 12.93 12.63 12.69 7,022,869 -0.43(-3.31%)
Mar 11, 2021 13.30 13.30 13.10 13.12 4,650,699 -0.65(-4.73%)
Mar 10, 2021 13.72 13.82 13.57 13.77 3,437,450 -0.03(-0.21%)
Mar 09, 2021 13.62 13.91 13.48 13.80 3,447,705 +0.18(+1.30%)
Mar 08, 2021 13.75 13.79 13.61 13.62 2,961,499 -0.09(-0.65%)
Mar 05, 2021 13.80 13.80 13.47 13.71 5,155,864 +0.03(+0.22%)
Mar 04, 2021 13.89 13.96 13.51 13.68 6,522,606 -0.20(-1.42%)
Mar 03, 2021 13.76 14.07 13.75 13.88 4,612,159 -0.17(-1.19%)
Mar 02, 2021 14.00 14.14 13.98 14.05 3,333,479 -0.46(-3.20%)
Mar 01, 2021 14.41 14.59 14.38 14.51 1,620,239 +0.25(+1.73%)
Feb 26, 2021 14.45 14.46 14.24 14.27 3,899,410 -0.09(-0.62%)
Feb 25, 2021 14.65 14.76 14.33 14.36 2,773,710 -0.12(-0.82%)
Feb 24, 2021 14.17 14.50 14.15 14.47 4,492,098 +0.36(+2.52%)
Feb 23, 2021 14.19 14.23 13.93 14.12 2,736,099 +0.00(+0.00%)
Feb 22, 2021 13.91 14.24 13.89 14.12 3,667,491 +0.22(+1.56%)
Feb 19, 2021 13.84 13.95 13.83 13.90 1,681,145 +0.32(+2.33%)
Feb 18, 2021 13.75 13.78 13.45 13.59 2,561,469 -0.40(-2.89%)
Feb 17, 2021 14.04 14.09 13.89 13.99 2,339,853 -0.26(-1.80%)
Feb 16, 2021 14.09 14.29 14.05 14.25 2,204,774 +0.51(+3.74%)
Feb 12, 2021 13.59 13.73 13.59 13.73 1,086,191 +0.10(+0.72%)
Feb 11, 2021 13.62 13.67 13.53 13.63 1,109,890 -0.02(-0.14%)
Feb 10, 2021 13.68 13.75 13.59 13.65 2,177,868 -0.01(-0.07%)
Feb 09, 2021 13.59 13.69 13.54 13.66 1,128,987 +0.06(+0.44%)
Feb 08, 2021 13.54 13.62 13.54 13.61 1,545,854 +0.15(+1.10%)
Feb 05, 2021 13.54 13.57 13.42 13.46 1,708,391 -0.09(-0.66%)
Feb 04, 2021 13.43 13.60 13.18 13.55 2,842,617 +0.22(+1.63%)
Feb 03, 2021 13.23 13.34 13.21 13.33 1,859,663 +0.10(+0.75%)
Feb 02, 2021 13.24 13.30 13.19 13.23 1,573,828 +0.19(+1.44%)
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.