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 (%)
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%)
Jul 01, 2022 5.570 5.715 5.520 5.700 16,011,590 +0.03(+0.53%)
Jun 30, 2022 5.650 5.700 5.530 5.670 17,285,328 -0.12(-2.07%)
Jun 29, 2022 5.870 5.890 5.740 5.790 16,417,799 -0.08(-1.36%)
Jun 28, 2022 5.990 6.080 5.850 5.870 11,694,125 -0.08(-1.34%)
Jun 27, 2022 5.940 6.000 5.850 5.950 13,060,563 +0.00(+0.00%)
Jun 24, 2022 5.860 6.000 5.830 5.950 15,508,857 +0.31(+5.50%)
Jun 23, 2022 5.740 5.770 5.530 5.640 15,751,822 -0.28(-4.73%)
Jun 22, 2022 5.870 5.980 5.859 5.920 10,950,331 +0.01(+0.17%)
Jun 21, 2022 5.970 6.020 5.900 5.910 13,021,266 +0.02(+0.34%)
Jun 17, 2022 5.880 5.945 5.780 5.890 16,310,187 +0.21(+3.70%)
Jun 16, 2022 5.780 5.805 5.650 5.680 17,177,228 -0.24(-4.05%)
Jun 15, 2022 5.880 5.980 5.780 5.920 18,623,072 +0.12(+2.07%)
Jun 14, 2022 5.910 5.980 5.740 5.800 18,884,484 -0.14(-2.36%)
Jun 13, 2022 6.050 6.100 5.910 5.940 28,362,246 -0.23(-3.73%)
Jun 10, 2022 6.360 6.360 6.170 6.170 25,153,256 -0.35(-5.37%)
Jun 09, 2022 6.910 6.918 6.290 6.520 32,060,652 -0.35(-5.09%)
Jun 08, 2022 6.830 7.250 6.830 6.870 64,733,044 -0.07(-1.01%)
Jun 07, 2022 6.810 6.950 6.790 6.940 12,135,342 -0.03(-0.43%)
Jun 06, 2022 6.950 7.150 6.940 6.970 12,140,891 +0.09(+1.31%)
Jun 03, 2022 6.940 6.955 6.845 6.880 9,736,770 -0.14(-1.99%)
Jun 02, 2022 6.900 7.020 6.855 7.020 10,555,846 +0.09(+1.30%)
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.