Credit Suisse Group (NY: CS )

13.03 USD +0.16 (+1.26%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 12.86 13.03 12.83 13.02 1,766,145 +0.13(+1.01%)
Dec 01, 2020 12.67 12.93 12.67 12.89 2,256,292 +0.42(+3.37%)
Nov 30, 2020 12.87 12.88 12.47 12.47 2,669,269 -0.46(-3.56%)
Nov 27, 2020 12.81 12.95 12.81 12.93 972,300 -0.03(-0.23%)
Nov 25, 2020 12.91 12.98 12.77 12.96 2,068,900 -0.06(-0.46%)
Nov 24, 2020 12.78 13.06 12.76 13.02 3,790,363 +0.50(+3.99%)
Nov 23, 2020 12.44 12.56 12.41 12.52 3,486,875 +0.30(+2.45%)
Nov 20, 2020 12.23 12.29 12.16 12.22 1,233,200 -0.03(-0.24%)
Nov 19, 2020 12.09 12.27 12.05 12.25 2,806,587 +0.20(+1.66%)
Nov 18, 2020 12.20 12.29 12.05 12.05 2,210,490 -0.16(-1.31%)
Nov 17, 2020 12.12 12.29 12.07 12.21 2,571,730 +0.18(+1.50%)
Nov 16, 2020 12.04 12.10 11.92 12.03 2,515,651 +0.28(+2.38%)
Nov 13, 2020 11.66 11.79 11.66 11.75 1,844,500 +0.24(+2.09%)
Nov 12, 2020 11.47 11.61 11.44 11.51 1,954,213 -0.09(-0.78%)
Nov 11, 2020 11.62 11.66 11.53 11.60 2,302,432 -0.09(-0.77%)
Nov 10, 2020 11.62 11.75 11.50 11.69 4,828,534 +0.42(+3.73%)
Nov 09, 2020 11.33 11.48 11.10 11.27 6,981,658 +0.70(+6.62%)
Nov 06, 2020 10.68 10.68 10.55 10.57 2,579,800 +0.07(+0.67%)
Nov 05, 2020 10.35 10.58 10.33 10.50 3,456,239 +0.38(+3.75%)
Nov 04, 2020 10.09 10.26 9.970 10.12 3,533,472 -0.07(-0.69%)
Nov 03, 2020 10.04 10.25 10.02 10.19 4,460,347 +0.56(+5.82%)
Nov 02, 2020 9.630 9.660 9.530 9.630 2,692,396 +0.22(+2.34%)
Oct 30, 2020 9.360 9.420 9.284 9.410 3,479,200 +0.03(+0.32%)
Oct 29, 2020 9.380 9.580 9.295 9.380 6,900,277 -0.54(-5.44%)
Oct 28, 2020 9.940 10.09 9.860 9.920 4,812,324 -0.42(-4.06%)
Oct 27, 2020 10.53 10.53 10.31 10.34 2,448,777 -0.35(-3.27%)
Oct 26, 2020 10.74 10.74 10.58 10.69 2,070,586 -0.18(-1.66%)
Oct 23, 2020 10.93 10.96 10.79 10.87 2,655,000 +0.21(+1.97%)
Oct 22, 2020 10.43 10.68 10.41 10.66 2,867,340 +0.03(+0.28%)
Oct 21, 2020 10.74 10.80 10.61 10.63 1,618,886 -0.18(-1.67%)
Oct 20, 2020 10.92 10.97 10.80 10.81 2,222,273 +0.19(+1.79%)
Oct 19, 2020 10.66 10.78 10.59 10.62 3,694,344 +0.40(+3.91%)
Oct 16, 2020 10.19 10.29 10.15 10.22 2,490,500 -0.01(-0.10%)
Oct 15, 2020 10.01 10.23 9.990 10.23 1,876,249 -0.12(-1.16%)
Oct 14, 2020 10.45 10.47 10.34 10.35 1,561,547 -0.10(-0.96%)
Oct 13, 2020 10.62 10.62 10.40 10.45 2,268,451 -0.16(-1.51%)
Oct 12, 2020 10.55 10.64 10.52 10.61 1,275,321 +0.14(+1.34%)
Oct 09, 2020 10.61 10.61 10.44 10.47 1,494,700 -0.10(-0.95%)
Oct 08, 2020 10.57 10.59 10.48 10.57 1,648,040 +0.09(+0.86%)
Oct 07, 2020 10.46 10.52 10.43 10.48 2,255,563 +0.18(+1.75%)
Oct 06, 2020 10.54 10.54 10.25 10.30 2,938,302 -0.02(-0.19%)
Oct 05, 2020 10.28 10.35 10.26 10.32 2,244,035 +0.25(+2.48%)
Oct 02, 2020 9.860 10.14 9.840 10.07 2,478,200 +0.16(+1.61%)
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.