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 (%)
Mar 31, 2022 7.949 7.954 7.791 7.791 8,754,666 -0.19(-2.36%)
Mar 30, 2022 8.069 8.096 7.942 7.979 9,010,726 -0.18(-2.19%)
Mar 29, 2022 8.168 8.222 8.079 8.158 11,688,734 +0.28(+3.53%)
Mar 28, 2022 8.079 8.091 7.761 7.880 16,643,740 -0.21(-2.58%)
Mar 25, 2022 8.049 8.108 8.019 8.088 8,047,922 +0.03(+0.37%)
Mar 24, 2022 7.989 8.074 7.949 8.059 7,690,197 +0.03(+0.37%)
Mar 23, 2022 8.029 8.134 8.014 8.029 7,786,588 -0.16(-1.94%)
Mar 22, 2022 8.178 8.282 8.168 8.188 8,899,541 +0.11(+1.35%)
Mar 21, 2022 8.098 8.123 7.999 8.079 11,628,433 -0.01(-0.12%)
Mar 18, 2022 7.850 8.098 7.850 8.088 9,713,594 +0.14(+1.75%)
Mar 17, 2022 7.801 7.979 7.771 7.949 9,934,311 +0.03(+0.38%)
Mar 16, 2022 7.741 7.979 7.741 7.920 16,706,271 +0.39(+5.14%)
Mar 15, 2022 7.503 7.562 7.364 7.533 15,102,928 -0.04(-0.52%)
Mar 14, 2022 7.612 7.731 7.513 7.572 15,304,254 +0.25(+3.39%)
Mar 11, 2022 7.562 7.637 7.314 7.324 16,631,318 +0.03(+0.41%)
Mar 10, 2022 7.463 7.493 7.235 7.294 21,009,198 -0.34(-4.42%)
Mar 09, 2022 7.543 7.700 7.528 7.632 16,132,015 +0.42(+5.78%)
Mar 08, 2022 7.146 7.453 6.982 7.215 25,354,968 +0.38(+5.52%)
Mar 07, 2022 7.106 7.215 6.798 6.838 25,317,780 -0.49(-6.64%)
Mar 04, 2022 7.503 7.513 7.265 7.324 21,678,252 -0.51(-6.46%)
Mar 03, 2022 8.039 8.049 7.781 7.830 12,764,273 -0.08(-1.00%)
Mar 02, 2022 7.850 7.959 7.779 7.910 14,588,603 +0.14(+1.79%)
Mar 01, 2022 8.049 8.088 7.686 7.771 19,141,986 -0.45(-5.43%)
Feb 28, 2022 8.188 8.337 8.138 8.217 18,911,316 -0.16(-1.90%)
Feb 25, 2022 8.356 8.411 8.317 8.376 12,272,473 +0.19(+2.30%)
Feb 24, 2022 7.900 8.198 7.890 8.188 18,916,842 -0.22(-2.60%)
Feb 23, 2022 8.684 8.709 8.391 8.406 10,117,912 -0.11(-1.28%)
Feb 22, 2022 8.605 8.704 8.441 8.515 13,415,178 -0.35(-3.92%)
Feb 18, 2022 8.863 0 -0.04(-0.45%)
Feb 17, 2022 8.932 8.992 8.868 8.902 12,842,025 -0.14(-1.54%)
Feb 16, 2022 8.972 9.071 8.972 9.041 5,036,275 +0.03(+0.33%)
Feb 15, 2022 8.922 9.021 8.912 9.011 5,683,383 +0.17(+1.91%)
Feb 14, 2022 8.942 8.962 8.753 8.843 11,999,472 -0.04(-0.45%)
Feb 11, 2022 9.091 9.225 8.848 8.882 17,781,018 -0.13(-1.43%)
Feb 10, 2022 9.279 9.329 9.006 9.011 25,049,178 -0.92(-9.29%)
Feb 09, 2022 9.905 10.01 9.900 9.934 5,313,144 +0.08(+0.81%)
Feb 08, 2022 9.736 9.865 9.721 9.855 6,685,952 +0.19(+1.95%)
Feb 07, 2022 9.557 9.716 9.547 9.666 5,431,458 +0.10(+1.04%)
Feb 04, 2022 9.418 9.627 9.403 9.567 5,521,536 +0.05(+0.52%)
Feb 03, 2022 9.607 9.508 9.518 4,402,338 -0.14(-1.44%)
Feb 02, 2022 9.627 9.681 9.567 9.656 4,566,878 -0.03(-0.31%)
Feb 01, 2022 9.527 9.686 9.513 9.686 6,241,878 +0.23(+2.41%)
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%)
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.