Skip to main content

Credit Suisse Group ADR (NY: CS )

3.590 -0.240 (-6.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.