Credit Suisse Group ADR (NY: CS )

10.26 USD +0.05 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 10.34 10.37 9.850 10.26 8,503,262 +0.05(+0.49%)
Sep 15, 2021 10.27 10.33 10.17 10.21 4,464,742 -0.20(-1.92%)
Sep 14, 2021 10.64 10.65 10.38 10.41 3,795,662 -0.21(-1.98%)
Sep 13, 2021 10.52 10.65 10.48 10.62 3,785,104 +0.19(+1.82%)
Sep 10, 2021 10.61 10.62 10.42 10.43 3,174,788 -0.15(-1.42%)
Sep 09, 2021 10.47 10.69 10.46 10.58 3,118,732 +0.14(+1.34%)
Sep 08, 2021 10.55 10.61 10.42 10.44 2,896,910 -0.12(-1.14%)
Sep 07, 2021 10.60 10.70 10.54 10.56 2,495,544 -0.01(-0.09%)
Sep 03, 2021 10.60 10.62 10.53 10.57 2,159,201 +0.00(+0.00%)
Sep 02, 2021 10.56 10.66 10.55 10.57 2,109,724 -0.04(-0.38%)
Sep 01, 2021 10.59 10.68 10.56 10.61 2,107,242 +0.04(+0.38%)
Aug 31, 2021 10.56 10.63 10.54 10.57 3,225,541 +0.01(+0.09%)
Aug 30, 2021 10.64 10.65 10.53 10.56 2,981,163 -0.10(-0.94%)
Aug 27, 2021 10.50 10.68 10.49 10.66 2,645,633 +0.14(+1.33%)
Aug 26, 2021 10.70 10.72 10.49 10.52 3,519,480 -0.20(-1.87%)
Aug 25, 2021 10.66 10.77 10.62 10.72 4,327,337 +0.28(+2.68%)
Aug 24, 2021 10.35 10.48 10.35 10.44 3,448,012 +0.09(+0.87%)
Aug 23, 2021 10.28 10.36 10.27 10.35 3,089,624 +0.13(+1.27%)
Aug 20, 2021 10.14 10.24 10.12 10.22 3,200,630 +0.05(+0.49%)
Aug 19, 2021 10.21 10.28 10.12 10.17 5,307,874 -0.14(-1.36%)
Aug 18, 2021 10.32 10.45 10.30 10.31 2,764,448 +0.05(+0.49%)
Aug 17, 2021 10.31 10.41 10.17 10.26 3,664,215 -0.08(-0.77%)
Aug 16, 2021 10.29 10.35 10.21 10.34 2,552,626 -0.05(-0.48%)
Aug 13, 2021 10.41 10.42 10.35 10.39 3,605,215 -0.04(-0.38%)
Aug 12, 2021 10.45 10.47 10.37 10.43 4,490,225 -0.05(-0.48%)
Aug 11, 2021 10.52 10.56 10.46 10.48 2,594,282 +0.04(+0.38%)
Aug 10, 2021 10.48 10.54 10.43 10.44 3,362,406 -0.09(-0.85%)
Aug 09, 2021 10.58 10.60 10.50 10.53 21,766,163 -0.05(-0.47%)
Aug 06, 2021 10.52 10.60 10.49 10.58 4,293,469 +0.18(+1.73%)
Aug 05, 2021 10.31 10.45 10.31 10.40 2,427,046 +0.15(+1.46%)
Aug 04, 2021 10.27 10.35 10.26 10.25 3,680,206 -0.14(-1.35%)
Aug 03, 2021 10.36 10.40 10.23 10.39 4,098,391 +0.16(+1.56%)
Aug 02, 2021 10.31 10.41 10.21 10.23 4,222,546 +0.18(+1.79%)
Jul 30, 2021 10.05 10.16 9.980 10.05 3,842,710 +0.06(+0.60%)
Jul 29, 2021 10.12 10.14 9.960 9.990 6,277,527 -0.30(-2.92%)
Jul 28, 2021 10.23 10.29 10.11 10.29 3,603,781 +0.08(+0.78%)
Jul 27, 2021 10.18 10.27 10.14 10.21 7,509,523 -0.07(-0.68%)
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%)
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.