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

Credit Suisse Group ADR (NY: CS )

N/A 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 (%)
Mar 30, 2007 71.98 72.23 71.68 71.83 559,200 -0.49(-0.68%)
Mar 29, 2007 72.15 72.37 71.67 72.32 575,600 +0.51(+0.71%)
Mar 28, 2007 72.25 72.43 71.80 71.81 502,700 -1.40(-1.91%)
Mar 27, 2007 72.82 73.62 72.74 73.21 373,900 -0.82(-1.11%)
Mar 26, 2007 73.96 74.05 72.96 74.03 499,700 -0.69(-0.92%)
Mar 23, 2007 74.39 74.83 74.23 74.72 480,700 +0.77(+1.04%)
Mar 22, 2007 74.12 74.48 73.83 73.95 434,700 +0.11(+0.15%)
Mar 21, 2007 72.21 73.96 71.76 73.84 518,500 +2.09(+2.91%)
Mar 20, 2007 70.81 71.89 70.68 71.75 295,800 +0.70(+0.99%)
Mar 19, 2007 70.57 71.25 70.46 71.05 773,000 +1.58(+2.27%)
Mar 16, 2007 69.58 69.98 68.05 69.47 929,600 +0.03(+0.04%)
Mar 15, 2007 68.99 69.56 68.91 69.44 915,100 +0.54(+0.78%)
Mar 14, 2007 68.47 69.10 67.55 68.90 1,205,000 -0.30(-0.43%)
Mar 13, 2007 71.58 71.16 69.16 69.20 886,800 -2.38(-3.32%)
Mar 12, 2007 71.31 71.79 71.13 71.58 749,200 +0.17(+0.24%)
Mar 09, 2007 71.04 71.58 70.84 71.41 440,100 +0.05(+0.07%)
Mar 08, 2007 71.02 71.60 70.74 71.36 665,600 +1.03(+1.46%)
Mar 07, 2007 69.85 70.90 69.76 70.33 690,700 +0.81(+1.17%)
Mar 06, 2007 68.60 69.70 68.50 69.52 640,900 +1.69(+2.49%)
Mar 05, 2007 68.23 68.93 67.71 67.83 892,800 -0.68(-0.99%)
Mar 02, 2007 69.31 69.49 68.48 68.51 855,400 -1.20(-1.72%)
Mar 01, 2007 69.07 69.98 68.76 69.71 1,159,366 +0.45(+0.65%)
Feb 28, 2007 69.40 69.62 68.73 69.26 796,900 -0.57(-0.82%)
Feb 27, 2007 71.49 71.68 69.01 69.83 1,167,300 -3.63(-4.94%)
Feb 26, 2007 74.38 74.45 72.87 73.46 2,291,304 -1.15(-1.54%)
Feb 23, 2007 74.37 74.79 74.20 74.61 481,100 +0.01(+0.01%)
Feb 22, 2007 74.05 74.70 74.01 74.60 316,200 +0.10(+0.13%)
Feb 21, 2007 74.67 74.84 74.17 74.50 681,400 -1.36(-1.79%)
Feb 20, 2007 75.64 76.01 75.16 75.86 489,300 -0.05(-0.07%)
Feb 16, 2007 75.19 76.02 75.00 75.91 1,062,200 +1.44(+1.93%)
Feb 15, 2007 74.57 74.63 74.03 74.47 833,700 +2.44(+3.39%)
Feb 14, 2007 70.70 72.20 70.70 72.03 761,471 +0.95(+1.34%)
Feb 13, 2007 70.83 71.09 70.65 71.08 294,453 +1.01(+1.44%)
Feb 12, 2007 69.88 70.22 69.63 70.07 370,008 -0.25(-0.36%)
Feb 09, 2007 70.65 70.95 70.04 70.32 479,400 -0.75(-1.06%)
Feb 08, 2007 70.42 71.25 70.37 71.07 346,200 -0.66(-0.92%)
Feb 07, 2007 71.41 71.98 71.34 71.73 366,800 +0.54(+0.76%)
Feb 06, 2007 70.70 71.42 70.67 71.19 458,900 +0.59(+0.84%)
Feb 05, 2007 70.14 70.70 70.02 70.60 305,500 -0.64(-0.90%)
Feb 02, 2007 71.01 71.36 70.70 71.24 248,400 -0.10(-0.14%)
Feb 01, 2007 71.22 71.45 71.02 71.34 519,100 +0.26(+0.37%)
Jan 31, 2007 70.02 71.25 69.75 71.08 406,700 +0.40(+0.57%)
Jan 30, 2007 70.27 70.70 70.23 70.68 339,300 +0.97(+1.39%)
Jan 29, 2007 70.00 70.22 69.59 69.71 376,600 -0.16(-0.23%)
Jan 26, 2007 69.83 69.95 69.33 69.87 397,200 -0.55(-0.78%)
Jan 25, 2007 71.30 71.35 70.29 70.42 495,400 -0.53(-0.75%)
Jan 24, 2007 70.49 70.96 70.37 70.95 520,400 +0.52(+0.74%)
Jan 23, 2007 70.17 70.72 70.00 70.43 874,600 +1.46(+2.12%)
Jan 22, 2007 69.77 69.78 68.80 68.97 610,900 -0.06(-0.09%)
Jan 19, 2007 68.73 69.23 68.53 69.03 414,100 +0.36(+0.52%)
Jan 18, 2007 68.90 69.08 68.48 68.67 540,900 -0.19(-0.28%)
Jan 17, 2007 68.54 69.24 68.44 68.86 352,800 +0.06(+0.09%)
Jan 16, 2007 69.33 69.37 68.65 68.80 347,800 +0.48(+0.70%)
Jan 12, 2007 68.25 68.42 67.97 68.32 443,900 +0.47(+0.69%)
Jan 11, 2007 67.18 67.98 67.17 67.85 633,700 +0.36(+0.53%)
Jan 10, 2007 66.84 67.54 66.69 67.49 889,200 -0.29(-0.43%)
Jan 09, 2007 68.10 68.17 67.51 67.78 442,700 -0.52(-0.76%)
Jan 08, 2007 68.47 68.54 68.00 68.30 574,900 -0.47(-0.68%)
Jan 05, 2007 68.94 69.00 68.48 68.77 411,100 -1.27(-1.81%)
Jan 04, 2007 69.71 70.18 69.37 70.04 408,000 -0.07(-0.10%)
Jan 03, 2007 70.60 70.81 69.88 70.11 543,800 +0.26(+0.37%)
Dec 29, 2006 69.50 70.05 69.40 69.85 161,500 -0.15(-0.21%)
Dec 28, 2006 70.17 70.29 69.75 70.00 681,500 +0.23(+0.33%)
Dec 27, 2006 69.30 69.82 69.27 69.77 393,900 +0.13(+0.19%)
Dec 26, 2006 69.60 69.95 69.22 69.64 231,900 +0.69(+1.00%)
Dec 22, 2006 69.08 69.15 68.38 68.95 299,100 +0.07(+0.10%)
Dec 21, 2006 68.86 69.05 68.63 68.88 147,400 +0.36(+0.53%)
Dec 20, 2006 69.06 69.26 68.52 68.52 374,300 -0.34(-0.49%)
Dec 19, 2006 68.50 69.05 68.46 68.86 336,000 +0.21(+0.31%)
Dec 18, 2006 68.90 69.04 68.60 68.65 296,100 -0.17(-0.25%)
Dec 15, 2006 68.93 68.97 68.55 68.82 776,600 -0.03(-0.04%)
Dec 14, 2006 68.45 69.02 68.41 68.85 633,200 +0.14(+0.20%)
Dec 13, 2006 68.86 68.87 68.44 68.71 359,900 -0.29(-0.42%)
Dec 12, 2006 68.92 69.08 68.60 69.00 292,300 -0.26(-0.38%)
Dec 11, 2006 68.34 69.35 68.30 69.26 358,300 +1.67(+2.47%)
Dec 08, 2006 68.24 68.42 67.54 67.59 483,000 -0.62(-0.91%)
Dec 07, 2006 68.46 68.62 68.15 68.21 598,100 +1.01(+1.50%)
Dec 06, 2006 67.10 67.67 66.96 67.20 759,500 +0.23(+0.34%)
Dec 05, 2006 66.90 67.23 66.81 66.97 323,500 +0.02(+0.03%)
Dec 04, 2006 66.67 67.01 66.50 66.95 203,300 +0.38(+0.57%)
Dec 01, 2006 66.26 66.98 65.97 66.57 326,300 +0.40(+0.60%)
Nov 30, 2006 66.11 66.47 65.95 66.17 299,500 +0.19(+0.29%)
Nov 29, 2006 66.30 66.39 65.66 65.98 317,700 +0.96(+1.48%)
Nov 28, 2006 64.58 65.12 64.43 65.02 216,700 +0.51(+0.79%)
Nov 27, 2006 65.62 65.73 64.50 64.51 413,900 -1.37(-2.08%)
Nov 24, 2006 65.81 66.38 65.68 65.88 161,700 -0.41(-0.62%)
Nov 22, 2006 66.33 66.51 66.11 66.29 354,100 +0.47(+0.71%)
Nov 21, 2006 65.71 65.92 65.62 65.82 268,900 +0.92(+1.42%)
Nov 20, 2006 64.95 65.20 64.80 64.90 213,400 -0.13(-0.20%)
Nov 17, 2006 64.68 65.17 64.51 65.03 350,100 -0.37(-0.57%)
Nov 16, 2006 65.20 65.49 65.12 65.40 432,700 +0.02(+0.03%)
Nov 15, 2006 65.02 65.61 65.02 65.38 264,800 -0.04(-0.06%)
Nov 14, 2006 65.36 65.46 64.56 65.42 337,800 +0.81(+1.25%)
Nov 13, 2006 64.65 64.88 64.48 64.61 398,600 +0.07(+0.11%)
Nov 10, 2006 64.53 64.80 64.34 64.54 285,500 +0.19(+0.30%)
Nov 09, 2006 64.43 64.74 64.25 64.35 553,200 -0.27(-0.42%)
Nov 08, 2006 63.90 64.82 63.90 64.62 603,600 +0.33(+0.51%)
Nov 07, 2006 64.22 64.69 64.10 64.29 659,100 +1.35(+2.14%)
Nov 06, 2006 62.68 63.13 62.62 62.94 484,600 +1.23(+1.99%)
Nov 03, 2006 62.22 62.26 61.68 61.71 1,472,100 -0.16(-0.26%)
Nov 02, 2006 61.59 61.99 61.54 61.87 952,400 +2.22(+3.72%)
Nov 01, 2006 60.38 60.50 59.65 59.65 578,300 -0.83(-1.37%)
Oct 31, 2006 60.15 60.57 60.07 60.48 412,600 -0.46(-0.75%)
Oct 30, 2006 60.94 61.11 60.69 60.94 783,600 -0.22(-0.36%)
Oct 27, 2006 61.14 61.35 60.79 61.16 510,200 -0.03(-0.05%)
Oct 26, 2006 60.86 61.20 60.57 61.19 592,500 +1.03(+1.71%)
Oct 25, 2006 59.99 60.28 59.83 60.16 442,000 +0.20(+0.33%)
Oct 24, 2006 59.54 60.21 59.44 59.96 732,300 +0.01(+0.02%)
Oct 23, 2006 59.02 60.00 58.96 59.95 229,200 +0.43(+0.72%)
Oct 20, 2006 59.48 59.60 59.25 59.52 179,300 +0.08(+0.13%)
Oct 19, 2006 59.20 59.63 59.10 59.44 188,600 +0.51(+0.87%)
Oct 18, 2006 59.00 59.15 58.63 58.93 270,400 +0.35(+0.60%)
Oct 17, 2006 58.55 58.66 58.18 58.58 249,500 -1.40(-2.33%)
Oct 16, 2006 59.66 59.98 59.39 59.98 385,200 -0.41(-0.68%)
Oct 13, 2006 59.99 60.57 59.92 60.39 1,134,000 -0.52(-0.85%)
Oct 12, 2006 60.10 61.09 60.04 60.91 250,000 +0.46(+0.76%)
Oct 11, 2006 60.28 60.83 60.20 60.45 206,500 +0.05(+0.08%)
Oct 10, 2006 60.09 60.49 59.90 60.40 241,500 +0.39(+0.65%)
Oct 09, 2006 59.80 60.08 59.74 60.01 126,900 +0.18(+0.30%)
Oct 06, 2006 59.89 60.06 59.65 59.83 668,500 +0.09(+0.15%)
Oct 05, 2006 59.34 59.75 59.18 59.74 255,100 +0.99(+1.69%)
Oct 04, 2006 58.05 58.82 57.96 58.75 308,700 +0.80(+1.38%)
Oct 03, 2006 57.43 58.27 57.39 57.95 155,800 -0.10(-0.17%)
Oct 02, 2006 57.85 58.44 57.81 58.05 668,800 +0.10(+0.17%)
Sep 29, 2006 58.14 58.14 57.69 57.95 169,000 -0.29(-0.50%)
Sep 28, 2006 58.00 58.32 57.80 58.24 109,400 -0.16(-0.27%)
Sep 27, 2006 58.12 58.51 57.98 58.40 135,100 -0.55(-0.93%)
Sep 26, 2006 58.48 59.09 58.36 58.95 160,200 +0.14(+0.24%)
Apr 06, 2006 58.70 58.86 58.44 58.81 161,900 +0.25(+0.43%)
Apr 05, 2006 58.26 58.65 58.17 58.56 293,600 +1.16(+2.02%)
Apr 04, 2006 56.89 57.42 56.89 57.40 209,600 +1.02(+1.81%)
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.