Credit Suisse Group ADR (NY: CS )

10.21 USD -0.06 (-0.63%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 10.17 10.31 10.17 10.28 3,997,053 +0.22(+2.19%)
Jul 23, 2021 10.13 10.14 10.03 10.06 2,893,319 +0.09(+0.90%)
Jul 22, 2021 10.08 10.09 9.944 9.970 2,507,302 -0.14(-1.38%)
Jul 21, 2021 9.950 10.15 9.940 10.11 4,154,714 +0.30(+3.06%)
Jul 20, 2021 9.600 9.850 9.560 9.810 5,201,886 +0.24(+2.51%)
Jul 19, 2021 9.610 9.660 9.500 9.570 7,530,875 -0.16(-1.64%)
Jul 16, 2021 9.890 9.900 9.725 9.730 5,279,636 -0.12(-1.22%)
Jul 15, 2021 9.780 9.930 9.750 9.850 4,519,887 -0.04(-0.40%)
Jul 14, 2021 9.920 9.985 9.840 9.890 4,526,424 -0.06(-0.60%)
Jul 13, 2021 10.07 10.09 9.920 9.950 5,652,652 -0.16(-1.58%)
Jul 12, 2021 9.990 10.15 9.980 10.11 4,980,590 +0.01(+0.10%)
Jul 09, 2021 10.04 10.10 9.981 10.10 4,831,331 +0.19(+1.92%)
Jul 08, 2021 10.00 10.03 9.880 9.910 21,761,585 -0.21(-2.08%)
Jul 07, 2021 10.13 10.17 10.05 10.12 4,033,269 -0.12(-1.17%)
Jul 06, 2021 10.40 10.40 10.19 10.24 4,047,382 -0.18(-1.73%)
Jul 02, 2021 10.51 10.51 10.40 10.42 1,826,226 -0.14(-1.33%)
Jul 01, 2021 10.54 10.59 10.52 10.56 1,628,602 +0.07(+0.67%)
Jun 30, 2021 10.42 10.52 10.39 10.49 2,247,836 -0.02(-0.19%)
Jun 29, 2021 10.66 10.68 10.51 10.51 3,618,020 -0.06(-0.57%)
Jun 28, 2021 10.65 10.67 10.53 10.57 4,722,022 -0.20(-1.86%)
Jun 25, 2021 10.70 10.79 10.65 10.77 6,411,030 +0.18(+1.70%)
Jun 24, 2021 10.48 10.61 10.46 10.59 6,698,218 +0.39(+3.82%)
Jun 23, 2021 10.23 10.27 10.18 10.20 3,387,788 +0.04(+0.39%)
Jun 22, 2021 10.16 10.21 10.11 10.16 4,717,648 -0.10(-0.97%)
Jun 21, 2021 10.19 10.28 10.17 10.26 4,048,953 +0.09(+0.88%)
Jun 18, 2021 10.23 10.34 10.13 10.17 8,476,548 -0.25(-2.40%)
Jun 17, 2021 10.65 10.68 10.35 10.42 7,265,736 -0.27(-2.53%)
Jun 16, 2021 10.73 10.74 10.57 10.69 5,759,770 -0.07(-0.65%)
Jun 15, 2021 10.71 10.81 10.69 10.76 4,600,632 +0.10(+0.94%)
Jun 14, 2021 10.73 10.74 10.65 10.66 3,904,081 -0.04(-0.37%)
Jun 11, 2021 10.72 10.76 10.67 10.70 3,747,963 +0.02(+0.19%)
Jun 10, 2021 10.83 10.86 10.68 10.68 3,763,017 -0.10(-0.93%)
Jun 09, 2021 10.90 10.91 10.77 10.78 4,290,208 -0.15(-1.37%)
Jun 08, 2021 10.92 10.98 10.85 10.93 7,722,555 -0.18(-1.62%)
Jun 07, 2021 11.13 11.14 11.10 11.11 5,395,915 -0.07(-0.63%)
Jun 04, 2021 11.15 11.19 11.11 11.18 6,005,662 +0.03(+0.27%)
Jun 03, 2021 11.10 11.16 11.08 11.15 6,228,480 +0.03(+0.27%)
Jun 02, 2021 11.05 11.12 11.03 11.12 6,214,539 -0.02(-0.18%)
Jun 01, 2021 11.11 11.18 11.11 11.14 8,728,537 +0.12(+1.09%)
May 28, 2021 10.96 11.05 10.94 11.02 11,229,324 -0.12(-1.08%)
May 27, 2021 10.89 11.15 10.88 11.14 12,922,274 +0.26(+2.39%)
May 26, 2021 10.62 10.92 10.61 10.88 11,793,682 +0.10(+0.93%)
May 25, 2021 10.87 10.92 10.77 10.78 10,841,420 +0.01(+0.09%)
May 24, 2021 10.73 10.79 10.68 10.77 4,809,252 +0.08(+0.75%)
May 21, 2021 10.68 10.74 10.66 10.69 10,045,158 -0.07(-0.65%)
May 20, 2021 10.46 10.79 10.42 10.76 18,081,112 +0.30(+2.87%)
May 19, 2021 10.31 10.48 10.21 10.46 11,795,414 +0.05(+0.48%)
May 18, 2021 10.52 10.54 10.41 10.41 6,225,801 -0.10(-0.95%)
May 17, 2021 10.41 10.52 10.37 10.51 6,956,648 +0.06(+0.57%)
May 14, 2021 10.35 10.48 10.34 10.45 5,759,064 +0.17(+1.65%)
May 13, 2021 10.02 10.29 10.01 10.28 5,901,049 +0.21(+2.09%)
May 12, 2021 10.17 10.23 10.05 10.07 4,345,813 -0.03(-0.30%)
May 11, 2021 10.04 10.17 10.02 10.10 5,460,055 -0.05(-0.49%)
May 10, 2021 10.25 10.29 10.15 10.15 5,507,136 -0.24(-2.31%)
May 07, 2021 10.24 10.39 10.22 10.39 7,310,892 +0.02(+0.19%)
May 06, 2021 10.31 10.38 10.27 10.37 7,998,498 +0.00(+0.00%)
May 05, 2021 10.30 10.38 10.19 10.37 5,567,145 +0.03(+0.29%)
May 04, 2021 10.42 10.45 10.23 10.34 5,774,667 -0.27(-2.54%)
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.