Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Group ADR (NY: CS )

N/A 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 (%)
Mar 31, 2022 8.010 8.015 7.850 7.850 8,688,537 -0.19(-2.36%)
Mar 30, 2022 8.130 8.158 8.002 8.040 8,942,663 -0.18(-2.19%)
Mar 29, 2022 8.230 8.285 8.140 8.220 11,600,442 +0.28(+3.53%)
Mar 28, 2022 8.140 8.152 7.820 7.940 16,518,020 -0.21(-2.58%)
Mar 25, 2022 8.110 8.170 8.080 8.150 7,987,132 +0.03(+0.37%)
Mar 24, 2022 8.050 8.135 8.010 8.120 7,632,109 +0.03(+0.37%)
Mar 23, 2022 8.090 8.196 8.075 8.090 7,727,772 -0.16(-1.94%)
Mar 22, 2022 8.240 8.345 8.230 8.250 8,832,318 +0.11(+1.35%)
Mar 21, 2022 8.160 8.185 8.060 8.140 11,540,597 -0.01(-0.12%)
Mar 18, 2022 7.910 8.160 7.910 8.150 9,640,222 +0.14(+1.75%)
Mar 17, 2022 7.860 8.040 7.830 8.010 9,859,271 +0.03(+0.38%)
Mar 16, 2022 7.800 8.040 7.800 7.980 16,580,079 +0.39(+5.14%)
Mar 15, 2022 7.560 7.620 7.420 7.590 14,988,847 -0.04(-0.52%)
Mar 14, 2022 7.670 7.790 7.570 7.630 15,188,652 +0.25(+3.39%)
Mar 11, 2022 7.620 7.695 7.370 7.380 16,505,692 +0.03(+0.41%)
Mar 10, 2022 7.520 7.550 7.290 7.350 20,850,504 -0.34(-4.42%)
Mar 09, 2022 7.600 7.758 7.585 7.690 16,010,161 +0.42(+5.78%)
Mar 08, 2022 7.200 7.510 7.035 7.270 25,163,448 +0.38(+5.52%)
Mar 07, 2022 7.160 7.270 6.850 6.890 25,126,540 -0.49(-6.64%)
Mar 04, 2022 7.560 7.570 7.320 7.380 21,514,504 -0.51(-6.46%)
Mar 03, 2022 8.100 8.110 7.840 7.890 12,667,857 -0.08(-1.00%)
Mar 02, 2022 7.910 8.020 7.839 7.970 14,478,407 +0.14(+1.79%)
Mar 01, 2022 8.110 8.150 7.745 7.830 18,997,396 -0.45(-5.43%)
Feb 28, 2022 8.250 8.400 8.200 8.280 18,768,468 -0.16(-1.90%)
Feb 25, 2022 8.420 8.475 8.380 8.440 12,179,772 +0.19(+2.30%)
Feb 24, 2022 7.960 8.260 7.950 8.250 18,773,952 -0.22(-2.60%)
Feb 23, 2022 8.750 8.775 8.455 8.470 10,041,486 -0.11(-1.28%)
Feb 22, 2022 8.670 8.770 8.505 8.580 13,313,845 -0.35(-3.92%)
Feb 18, 2022 8.930 0 -0.04(-0.45%)
Feb 17, 2022 9.000 9.060 8.935 8.970 12,745,022 -0.14(-1.54%)
Feb 16, 2022 9.040 9.140 9.040 9.110 4,998,233 +0.03(+0.33%)
Feb 15, 2022 8.990 9.090 8.980 9.080 5,640,453 +0.17(+1.91%)
Feb 14, 2022 9.010 9.030 8.820 8.910 11,908,833 -0.04(-0.45%)
Feb 11, 2022 9.160 9.295 8.915 8.950 17,646,708 -0.13(-1.43%)
Feb 10, 2022 9.350 9.400 9.075 9.080 24,859,968 -0.93(-9.29%)
Feb 09, 2022 9.980 10.09 9.975 10.01 5,273,011 +0.08(+0.81%)
Feb 08, 2022 9.810 9.940 9.795 9.930 6,635,449 +0.19(+1.95%)
Feb 07, 2022 9.630 9.790 9.620 9.740 5,390,431 +0.10(+1.04%)
Feb 04, 2022 9.490 9.700 9.475 9.640 5,479,829 +0.05(+0.52%)
Feb 03, 2022 9.680 9.580 9.590 4,369,085 -0.14(-1.44%)
Feb 02, 2022 9.700 9.755 9.640 9.730 4,532,382 -0.03(-0.31%)
Feb 01, 2022 9.600 9.760 9.585 9.760 6,194,730 +0.23(+2.41%)
Jan 31, 2022 9.360 9.550 9.530 5,988,051 +0.22(+2.36%)
Jan 28, 2022 9.190 9.320 9.085 9.310 6,602,725 +0.10(+1.09%)
Jan 27, 2022 9.510 9.510 9.110 9.210 12,122,792 -0.04(-0.43%)
Jan 26, 2022 9.390 9.450 9.140 9.250 10,643,060 +0.19(+2.10%)
Jan 25, 2022 8.850 9.130 8.773 9.060 14,937,414 -0.18(-1.95%)
Jan 24, 2022 9.190 9.250 8.950 9.240 14,470,069 -0.44(-4.55%)
Jan 21, 2022 9.850 9.860 9.630 9.680 7,188,975 -0.18(-1.83%)
Jan 20, 2022 9.960 10.04 9.850 9.860 7,810,582 -0.01(-0.10%)
Jan 19, 2022 10.03 10.03 9.860 9.870 7,245,132 -0.16(-1.60%)
Jan 18, 2022 10.14 10.16 10.00 10.03 7,064,882 -0.52(-4.93%)
Jan 14, 2022 10.55 0 +0.04(+0.38%)
Jan 13, 2022 10.45 10.56 10.43 10.51 4,637,774 +0.24(+2.34%)
Jan 12, 2022 10.24 10.31 10.21 10.27 3,728,329 +0.04(+0.39%)
Jan 11, 2022 10.06 10.23 10.02 10.23 6,248,136 +0.02(+0.20%)
Jan 10, 2022 10.27 10.32 10.14 10.21 6,069,271 +0.02(+0.20%)
Jan 07, 2022 10.10 10.20 10.09 10.19 4,721,751 +0.00(+0.00%)
Jan 06, 2022 10.12 10.21 10.02 10.19 4,457,006 +0.25(+2.52%)
Jan 05, 2022 10.10 10.15 9.930 9.940 4,195,495 -0.10(-1.00%)
Jan 04, 2022 9.990 10.13 9.985 10.04 8,745,276 +0.12(+1.21%)
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.