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 (%)
Dec 30, 2022 3.040 3.080 3.030 3.040 16,827,798 -0.08(-2.56%)
Dec 29, 2022 3.030 3.120 3.015 3.120 11,580,379 +0.10(+3.31%)
Dec 28, 2022 3.080 3.110 3.005 3.020 19,588,466 -0.12(-3.82%)
Dec 27, 2022 3.110 3.150 3.075 3.140 10,537,709 +0.04(+1.29%)
Dec 23, 2022 3.080 3.120 3.050 3.100 15,938,932 +0.01(+0.32%)
Dec 22, 2022 3.060 3.090 3.010 3.090 15,635,578 -0.03(-0.96%)
Dec 21, 2022 3.020 3.130 3.010 3.120 17,312,376 +0.13(+4.35%)
Dec 20, 2022 2.980 3.040 2.975 2.990 19,109,084 -0.03(-0.99%)
Dec 19, 2022 3.090 3.100 2.990 3.020 23,416,868 -0.06(-1.95%)
Dec 16, 2022 3.090 3.100 3.010 3.080 19,399,248 +0.01(+0.33%)
Dec 15, 2022 3.130 3.140 3.060 3.070 19,341,310 -0.08(-2.54%)
Dec 14, 2022 3.220 3.265 3.130 3.150 38,144,236 -0.23(-6.80%)
Dec 13, 2022 3.410 3.440 3.324 3.380 25,727,572 -0.02(-0.59%)
Dec 12, 2022 3.370 3.400 3.300 3.400 17,750,734 +0.03(+0.89%)
Dec 09, 2022 3.390 3.470 3.365 3.370 27,372,576 +0.05(+1.51%)
Dec 08, 2022 3.240 3.350 3.190 3.320 22,584,332 +0.15(+4.73%)
Dec 07, 2022 3.230 3.270 3.160 3.170 18,787,672 -0.05(-1.55%)
Dec 06, 2022 3.270 3.315 3.100 3.220 34,355,964 -0.12(-3.59%)
Dec 05, 2022 3.460 3.600 3.330 3.340 42,333,728 -0.04(-1.18%)
Dec 02, 2022 3.220 3.380 3.210 3.380 34,666,752 +0.29(+9.39%)
Dec 01, 2022 3.080 3.120 2.990 3.090 41,704,840 -0.19(-5.79%)
Nov 30, 2022 3.190 3.300 3.090 3.280 30,640,368 -0.01(-0.30%)
Nov 29, 2022 3.240 3.310 3.220 3.290 32,360,742 -0.08(-2.37%)
Nov 28, 2022 3.480 3.510 3.320 3.370 23,528,164 -0.22(-6.13%)
Nov 25, 2022 3.630 3.710 3.520 3.590 24,986,302 -0.24(-6.27%)
Nov 23, 2022 3.940 3.970 3.795 3.830 21,813,712 -0.26(-6.36%)
Nov 22, 2022 4.110 4.115 4.050 4.090 9,692,876 -0.06(-1.45%)
Nov 21, 2022 4.210 4.240 4.120 4.150 11,050,084 -0.10(-2.35%)
Nov 18, 2022 4.320 4.330 4.220 4.250 11,116,614 -0.14(-3.19%)
Nov 17, 2022 4.310 4.390 4.250 4.390 10,032,074 +0.00(+0.00%)
Nov 16, 2022 4.480 4.480 4.350 4.390 9,709,387 -0.12(-2.66%)
Nov 15, 2022 4.530 4.600 4.450 4.510 15,249,986 +0.01(+0.22%)
Nov 14, 2022 4.590 4.590 4.500 4.500 11,017,081 -0.13(-2.81%)
Nov 11, 2022 4.400 4.680 4.380 4.630 21,322,088 +0.33(+7.67%)
Nov 10, 2022 4.090 4.310 4.070 4.300 17,397,120 +0.29(+7.23%)
Nov 09, 2022 4.150 4.155 3.990 4.010 13,148,063 -0.17(-4.07%)
Nov 08, 2022 4.150 4.240 4.100 4.180 15,394,062 +0.06(+1.46%)
Nov 07, 2022 4.180 4.210 4.080 4.120 18,006,896 -0.12(-2.83%)
Nov 04, 2022 4.100 4.240 4.090 4.240 19,540,370 +0.22(+5.47%)
Nov 03, 2022 4.000 4.095 3.970 4.020 13,201,636 -0.06(-1.47%)
Nov 02, 2022 4.180 4.080 4.080 15,061,036 -0.08(-1.92%)
Nov 01, 2022 4.250 4.300 4.160 4.160 18,178,858 +0.04(+0.97%)
Oct 31, 2022 4.030 4.180 4.015 4.120 25,470,900 +0.19(+4.83%)
Oct 28, 2022 3.940 3.980 3.860 3.930 38,448,796 +0.10(+2.61%)
Oct 27, 2022 4.280 4.330 3.820 3.830 57,365,408 -0.96(-20.04%)
Oct 26, 2022 4.840 4.895 4.780 4.790 17,805,212 -0.05(-1.03%)
Oct 25, 2022 4.760 4.900 4.760 4.840 13,272,338 +0.10(+2.11%)
Oct 24, 2022 4.730 4.800 4.680 4.740 11,401,232 +0.02(+0.42%)
Oct 21, 2022 4.530 4.730 4.480 4.720 12,163,538 +0.18(+3.96%)
Oct 20, 2022 4.570 4.685 4.510 4.540 15,083,141 -0.04(-0.87%)
Oct 19, 2022 4.680 4.710 4.540 4.580 12,920,243 -0.13(-2.76%)
Oct 18, 2022 4.750 4.820 4.630 4.710 18,035,328 +0.16(+3.52%)
Oct 17, 2022 4.560 4.770 4.524 4.550 19,504,480 +0.16(+3.64%)
Oct 14, 2022 4.540 4.580 4.380 4.390 15,025,551 -0.14(-3.09%)
Oct 13, 2022 4.200 4.600 4.185 4.530 19,705,394 +0.28(+6.59%)
Oct 12, 2022 4.250 4.320 4.150 4.250 17,217,130 +0.01(+0.24%)
Oct 11, 2022 4.430 4.570 4.210 4.240 25,327,256 -0.24(-5.36%)
Oct 10, 2022 4.660 4.660 4.340 4.480 32,100,648 -0.37(-7.63%)
Oct 07, 2022 4.470 4.900 4.360 4.850 52,148,968 +0.56(+13.05%)
Oct 06, 2022 4.360 4.370 4.230 4.290 21,669,896 +0.07(+1.66%)
Oct 05, 2022 4.230 4.290 4.150 4.220 32,952,288 -0.28(-6.22%)
Oct 04, 2022 4.160 4.500 4.150 4.500 38,907,496 +0.49(+12.22%)
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.