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 (%)
Sep 30, 2022 3.980 4.050 3.920 3.920 15,095,063 +0.00(+0.00%)
Sep 29, 2022 3.930 3.960 3.830 3.920 19,388,920 -0.16(-3.92%)
Sep 28, 2022 3.870 4.120 3.840 4.080 17,793,784 +0.10(+2.51%)
Sep 27, 2022 4.030 4.075 3.910 3.980 24,622,120 -0.07(-1.73%)
Sep 26, 2022 4.180 4.240 3.990 4.050 17,734,692 -0.09(-2.17%)
Sep 23, 2022 4.410 4.470 4.050 4.140 32,611,764 -0.57(-12.10%)
Sep 22, 2022 4.980 4.990 4.670 4.710 33,695,248 -0.29(-5.80%)
Sep 21, 2022 5.070 5.170 5.000 5.000 12,119,898 -0.07(-1.38%)
Sep 20, 2022 5.150 5.160 5.020 5.070 17,625,286 -0.17(-3.24%)
Sep 19, 2022 5.110 5.250 5.090 5.240 11,894,082 +0.01(+0.19%)
Sep 16, 2022 5.290 5.305 5.175 5.230 10,047,190 -0.11(-2.06%)
Sep 15, 2022 5.300 5.450 5.290 5.340 9,326,570 +0.01(+0.19%)
Sep 14, 2022 5.290 5.384 5.265 5.330 8,274,500 +0.03(+0.57%)
Sep 13, 2022 5.370 5.450 5.285 5.300 10,623,822 -0.32(-5.69%)
Sep 12, 2022 5.570 5.680 5.570 5.620 8,731,644 +0.20(+3.69%)
Sep 09, 2022 5.370 5.460 5.350 5.420 10,321,826 +0.19(+3.63%)
Sep 08, 2022 5.050 5.240 5.025 5.230 11,788,091 +0.08(+1.55%)
Sep 07, 2022 4.970 5.160 4.955 5.150 27,158,860 +0.11(+2.18%)
Sep 06, 2022 5.140 5.160 4.980 5.040 10,068,108 -0.08(-1.56%)
Sep 02, 2022 5.120 5.360 5.060 5.120 17,019,676 +0.12(+2.40%)
Sep 01, 2022 5.090 5.100 4.910 5.000 14,685,424 -0.16(-3.10%)
Aug 31, 2022 5.200 5.230 5.150 5.160 11,624,956 -0.07(-1.34%)
Aug 30, 2022 5.330 5.360 5.190 5.230 13,443,194 -0.02(-0.38%)
Aug 29, 2022 5.260 5.318 5.225 5.250 10,497,264 +0.02(+0.38%)
Aug 26, 2022 5.480 5.490 5.230 5.230 12,032,558 -0.21(-3.86%)
Aug 25, 2022 5.320 5.470 5.315 5.440 11,078,865 +0.15(+2.84%)
Aug 24, 2022 5.220 5.350 5.200 5.290 11,380,987 +0.01(+0.19%)
Aug 23, 2022 5.250 5.330 5.245 5.280 12,686,208 +0.12(+2.33%)
Aug 22, 2022 5.190 5.208 5.130 5.160 12,778,868 -0.10(-1.90%)
Aug 19, 2022 5.400 5.410 5.250 5.260 10,942,823 -0.24(-4.36%)
Aug 18, 2022 5.510 5.530 5.450 5.500 8,737,126 +0.00(+0.00%)
Aug 17, 2022 5.550 5.570 5.450 5.500 11,072,309 -0.27(-4.68%)
Aug 16, 2022 5.730 5.810 5.691 5.770 10,405,609 +0.00(+0.00%)
Aug 15, 2022 5.770 5.800 5.710 5.770 6,607,055 -0.09(-1.54%)
Aug 12, 2022 5.820 5.870 5.790 5.860 8,056,117 +0.15(+2.63%)
Aug 11, 2022 5.770 5.840 5.700 5.710 10,796,095 +0.03(+0.53%)
Aug 10, 2022 5.550 5.740 5.545 5.680 14,619,551 +0.23(+4.22%)
Aug 09, 2022 5.490 5.540 5.410 5.450 11,251,353 -0.14(-2.50%)
Aug 08, 2022 5.550 5.690 5.545 5.590 13,324,636 +0.09(+1.64%)
Aug 05, 2022 5.420 5.540 5.400 5.500 10,321,527 -0.03(-0.54%)
Aug 04, 2022 5.450 5.560 5.450 5.530 10,486,396 +0.11(+2.03%)
Aug 03, 2022 5.360 5.450 5.330 5.420 11,374,734 +0.02(+0.37%)
Aug 02, 2022 5.500 5.530 5.400 5.400 13,444,730 -0.37(-6.41%)
Aug 01, 2022 5.710 5.830 5.650 5.770 24,695,280 -0.03(-0.52%)
Jul 29, 2022 5.700 5.850 5.656 5.800 9,624,053 +0.08(+1.40%)
Jul 28, 2022 5.610 5.730 5.540 5.720 12,059,792 +0.21(+3.81%)
Jul 27, 2022 5.470 5.550 5.380 5.510 18,492,904 +0.29(+5.56%)
Jul 26, 2022 5.400 5.430 5.210 5.220 15,727,541 -0.38(-6.79%)
Jul 25, 2022 5.540 5.620 5.495 5.600 13,602,454 +0.12(+2.19%)
Jul 22, 2022 5.550 5.580 5.450 5.480 11,152,168 -0.12(-2.14%)
Jul 21, 2022 5.500 5.620 5.495 5.600 11,632,230 +0.07(+1.27%)
Jul 20, 2022 5.600 5.630 5.470 5.530 14,113,786 -0.16(-2.81%)
Jul 19, 2022 5.560 5.720 5.530 5.690 13,915,080 +0.33(+6.16%)
Jul 18, 2022 5.420 5.490 5.340 5.360 14,735,578 +0.10(+1.90%)
Jul 15, 2022 5.110 5.290 5.060 5.260 14,185,044 +0.15(+2.94%)
Jul 14, 2022 5.240 5.250 5.050 5.110 17,665,830 -0.25(-4.66%)
Jul 13, 2022 5.400 5.420 5.270 5.360 12,516,229 -0.16(-2.90%)
Jul 12, 2022 5.400 5.595 5.390 5.520 14,702,545 +0.09(+1.66%)
Jul 11, 2022 5.510 5.520 5.420 5.430 13,621,261 -0.17(-3.04%)
Jul 08, 2022 5.610 5.650 5.522 5.600 11,948,763 +0.03(+0.54%)
Jul 07, 2022 5.480 5.580 5.470 5.570 14,646,682 +0.14(+2.58%)
Jul 06, 2022 5.450 5.500 5.400 5.430 14,401,093 -0.14(-2.51%)
Jul 05, 2022 5.490 5.580 5.395 5.570 16,656,554 -0.13(-2.28%)
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.