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 (%)
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%)
Oct 03, 2022 3.880 4.045 3.700 4.010 39,789,292 +0.09(+2.30%)
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%)
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.