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 (%)
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%)
Apr 01, 2022 7.940 7.999 7.825 7.930 8,262,932 +0.14(+1.78%)
Mar 31, 2022 7.949 7.954 7.791 7.791 8,754,666 -0.19(-2.36%)
Mar 30, 2022 8.069 8.096 7.942 7.979 9,010,726 -0.18(-2.19%)
Mar 29, 2022 8.168 8.222 8.079 8.158 11,688,734 +0.28(+3.53%)
Mar 28, 2022 8.079 8.091 7.761 7.880 16,643,740 -0.21(-2.58%)
Mar 25, 2022 8.049 8.108 8.019 8.088 8,047,922 +0.03(+0.37%)
Mar 24, 2022 7.989 8.074 7.949 8.059 7,690,197 +0.03(+0.37%)
Mar 23, 2022 8.029 8.134 8.014 8.029 7,786,588 -0.16(-1.94%)
Mar 22, 2022 8.178 8.282 8.168 8.188 8,899,541 +0.11(+1.35%)
Mar 21, 2022 8.098 8.123 7.999 8.079 11,628,433 -0.01(-0.12%)
Mar 18, 2022 7.850 8.098 7.850 8.088 9,713,594 +0.14(+1.75%)
Mar 17, 2022 7.801 7.979 7.771 7.949 9,934,311 +0.03(+0.38%)
Mar 16, 2022 7.741 7.979 7.741 7.920 16,706,271 +0.39(+5.14%)
Mar 15, 2022 7.503 7.562 7.364 7.533 15,102,928 -0.04(-0.52%)
Mar 14, 2022 7.612 7.731 7.513 7.572 15,304,254 +0.25(+3.39%)
Mar 11, 2022 7.562 7.637 7.314 7.324 16,631,318 +0.03(+0.41%)
Mar 10, 2022 7.463 7.493 7.235 7.294 21,009,198 -0.34(-4.42%)
Mar 09, 2022 7.543 7.700 7.528 7.632 16,132,015 +0.42(+5.78%)
Mar 08, 2022 7.146 7.453 6.982 7.215 25,354,968 +0.38(+5.52%)
Mar 07, 2022 7.106 7.215 6.798 6.838 25,317,780 -0.49(-6.64%)
Mar 04, 2022 7.503 7.513 7.265 7.324 21,678,252 -0.51(-6.46%)
Mar 03, 2022 8.039 8.049 7.781 7.830 12,764,273 -0.08(-1.00%)
Mar 02, 2022 7.850 7.959 7.779 7.910 14,588,603 +0.14(+1.79%)
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.