Indicators

Credit Suisse Group ADR (NY: CS )

0.8858 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.10	36.54	35.77	36.41	2,238,079	+1.01(+2.84%)
May 28, 2009	35.18	35.42	34.22	35.40	1,408,125	+0.80(+2.30%)
May 27, 2009	35.69	35.90	34.42	34.60	1,544,729	-0.85(-2.40%)
May 26, 2009	33.99	35.53	33.91	35.46	1,392,039	+1.36(+3.98%)
May 22, 2009	34.64	34.81	34.02	34.10	985,122	+0.15(+0.43%)
May 21, 2009	33.99	34.51	33.42	33.95	1,885,500	-0.03(-0.10%)
May 20, 2009	34.93	35.29	33.99	33.99	2,159,084	-0.28(-0.83%)
May 19, 2009	34.68	34.89	34.20	34.27	1,621,692	+0.05(+0.14%)
May 18, 2009	32.58	34.35	32.44	34.22	1,715,445	+2.53(+8.00%)
May 15, 2009	32.71	33.08	31.44	31.69	1,781,933	-1.00(-3.06%)
May 14, 2009	31.75	32.83	31.59	32.69	1,895,539	+1.99(+6.48%)
May 13, 2009	31.14	31.57	30.55	30.70	1,951,009	-2.27(-6.90%)
May 12, 2009	33.95	34.16	32.05	32.97	2,296,346	-0.37(-1.12%)
May 11, 2009	33.07	33.67	33.06	33.34	4,060,548	-0.37(-1.11%)
May 08, 2009	32.69	34.11	32.43	33.72	2,693,856	+3.19(+10.46%)
May 07, 2009	31.83	32.14	30.10	30.53	3,327,547	-1.40(-4.38%)
May 06, 2009	31.86	32.10	31.02	31.92	3,601,400	+0.02(+0.05%)
May 05, 2009	31.91	32.17	31.38	31.91	2,052,442	-1.24(-3.75%)
May 04, 2009	31.81	33.28	31.76	33.15	2,293,335	+1.76(+5.61%)

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.