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 (%)
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%)
Jun 01, 2022 7.030 7.045 6.840 6.930 15,283,084 -0.12(-1.70%)
May 31, 2022 7.030 7.110 6.990 7.050 13,150,429 -0.30(-4.08%)
May 27, 2022 7.250 7.350 7.230 7.350 9,920,830 +0.13(+1.80%)
May 26, 2022 7.120 7.255 7.100 7.220 17,097,514 +0.15(+2.12%)
May 25, 2022 6.950 7.109 6.940 7.070 13,202,785 +0.01(+0.14%)
May 24, 2022 7.030 7.105 6.930 7.060 13,775,712 +0.05(+0.71%)
May 23, 2022 6.920 7.060 6.860 7.010 13,589,898 +0.23(+3.39%)
May 20, 2022 6.840 6.862 6.625 6.780 14,124,524 +0.03(+0.44%)
May 19, 2022 6.610 6.805 6.598 6.750 14,424,906 +0.12(+1.81%)
May 18, 2022 6.720 6.780 6.610 6.630 11,887,875 -0.15(-2.21%)
May 17, 2022 6.710 6.800 6.670 6.780 13,812,073 +0.25(+3.83%)
May 16, 2022 6.560 6.585 6.450 6.530 14,921,463 +0.02(+0.31%)
May 13, 2022 6.350 6.550 6.335 6.510 23,642,560 +0.27(+4.33%)
May 12, 2022 6.180 6.320 6.070 6.240 19,012,564 +0.04(+0.65%)
May 11, 2022 6.310 6.470 6.200 6.200 18,782,594 -0.13(-2.05%)
May 10, 2022 6.430 6.460 6.200 6.330 18,847,940 +0.07(+1.12%)
May 09, 2022 6.450 6.470 6.240 6.260 16,852,180 -0.37(-5.57%)
May 06, 2022 6.679 6.699 6.565 6.630 14,773,460 -0.07(-1.04%)
May 05, 2022 6.897 6.917 6.649 6.699 15,248,279 -0.49(-6.77%)
May 04, 2022 6.947 7.215 6.883 7.185 15,585,336 +0.23(+3.28%)
May 03, 2022 6.868 7.007 6.858 6.957 15,389,865 +0.26(+3.85%)
May 02, 2022 6.600 6.699 6.520 6.699 18,518,184 +0.05(+0.75%)
Apr 29, 2022 6.838 6.977 6.639 6.649 17,773,666 +0.09(+1.36%)
Apr 28, 2022 6.540 6.590 6.375 6.560 15,519,445 +0.08(+1.23%)
Apr 27, 2022 6.669 6.709 6.446 6.481 16,418,303 -0.23(-3.40%)
Apr 26, 2022 6.967 7.031 6.709 6.709 14,020,201 -0.40(-5.59%)
Apr 25, 2022 7.036 7.121 6.907 7.106 20,599,312 -0.02(-0.28%)
Apr 22, 2022 7.285 7.314 7.106 7.126 10,493,093 -0.16(-2.18%)
Apr 21, 2022 7.513 7.553 7.275 7.285 12,355,152 -0.15(-2.00%)
Apr 20, 2022 7.533 7.553 7.404 7.433 11,718,026 -0.23(-2.98%)
Apr 19, 2022 7.513 7.682 7.498 7.662 11,602,957 +0.22(+2.93%)
Apr 18, 2022 7.453 7.513 7.389 7.443 8,983,225 -0.01(-0.13%)
Apr 14, 2022 7.533 7.587 7.453 7.453 10,837,722 -0.13(-1.70%)
Apr 13, 2022 7.453 7.592 7.443 7.582 11,603,220 +0.09(+1.19%)
Apr 12, 2022 7.582 7.632 7.466 7.493 9,458,838 -0.15(-1.95%)
Apr 11, 2022 7.682 7.791 7.637 7.642 9,124,615 -0.03(-0.39%)
Apr 08, 2022 7.622 7.761 7.602 7.672 8,076,415 +0.01(+0.13%)
Apr 07, 2022 7.652 7.711 7.498 7.662 13,465,890 +0.04(+0.52%)
Apr 06, 2022 7.612 7.667 7.503 7.622 12,472,299 -0.11(-1.41%)
Apr 05, 2022 7.860 7.890 7.721 7.731 11,279,567 -0.29(-3.59%)
Apr 04, 2022 7.969 8.068 7.945 8.019 8,337,123 +0.09(+1.13%)
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.