Credit Suisse Group ADR (NY: CS )

10.25 USD -0.14 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 10.27 10.35 10.26 10.25 3,680,206 -0.14(-1.35%)
Aug 03, 2021 10.36 10.40 10.23 10.39 4,098,391 +0.16(+1.56%)
Aug 02, 2021 10.31 10.41 10.21 10.23 4,222,546 +0.18(+1.79%)
Jul 30, 2021 10.05 10.16 9.980 10.05 3,842,710 +0.06(+0.60%)
Jul 29, 2021 10.12 10.14 9.960 9.990 6,277,527 -0.30(-2.92%)
Jul 28, 2021 10.23 10.29 10.11 10.29 3,603,781 +0.08(+0.78%)
Jul 27, 2021 10.18 10.27 10.14 10.21 7,509,523 -0.07(-0.68%)
Jul 26, 2021 10.17 10.31 10.17 10.28 3,997,053 +0.22(+2.19%)
Jul 23, 2021 10.13 10.14 10.03 10.06 2,893,319 +0.09(+0.90%)
Jul 22, 2021 10.08 10.09 9.944 9.970 2,507,302 -0.14(-1.38%)
Jul 21, 2021 9.950 10.15 9.940 10.11 4,154,714 +0.30(+3.06%)
Jul 20, 2021 9.600 9.850 9.560 9.810 5,201,886 +0.24(+2.51%)
Jul 19, 2021 9.610 9.660 9.500 9.570 7,530,875 -0.16(-1.64%)
Jul 16, 2021 9.890 9.900 9.725 9.730 5,279,636 -0.12(-1.22%)
Jul 15, 2021 9.780 9.930 9.750 9.850 4,519,887 -0.04(-0.40%)
Jul 14, 2021 9.920 9.985 9.840 9.890 4,526,424 -0.06(-0.60%)
Jul 13, 2021 10.07 10.09 9.920 9.950 5,652,652 -0.16(-1.58%)
Jul 12, 2021 9.990 10.15 9.980 10.11 4,980,590 +0.01(+0.10%)
Jul 09, 2021 10.04 10.10 9.981 10.10 4,831,331 +0.19(+1.92%)
Jul 08, 2021 10.00 10.03 9.880 9.910 21,761,585 -0.21(-2.08%)
Jul 07, 2021 10.13 10.17 10.05 10.12 4,033,269 -0.12(-1.17%)
Jul 06, 2021 10.40 10.40 10.19 10.24 4,047,382 -0.18(-1.73%)
Jul 02, 2021 10.51 10.51 10.40 10.42 1,826,226 -0.14(-1.33%)
Jul 01, 2021 10.54 10.59 10.52 10.56 1,628,602 +0.07(+0.67%)
Jun 30, 2021 10.42 10.52 10.39 10.49 2,247,836 -0.02(-0.19%)
Jun 29, 2021 10.66 10.68 10.51 10.51 3,618,020 -0.06(-0.57%)
Jun 28, 2021 10.65 10.67 10.53 10.57 4,722,022 -0.20(-1.86%)
Jun 25, 2021 10.70 10.79 10.65 10.77 6,411,030 +0.18(+1.70%)
Jun 24, 2021 10.48 10.61 10.46 10.59 6,698,218 +0.39(+3.82%)
Jun 23, 2021 10.23 10.27 10.18 10.20 3,387,788 +0.04(+0.39%)
Jun 22, 2021 10.16 10.21 10.11 10.16 4,717,648 -0.10(-0.97%)
Jun 21, 2021 10.19 10.28 10.17 10.26 4,048,953 +0.09(+0.88%)
Jun 18, 2021 10.23 10.34 10.13 10.17 8,476,548 -0.25(-2.40%)
Jun 17, 2021 10.65 10.68 10.35 10.42 7,265,736 -0.27(-2.53%)
Jun 16, 2021 10.73 10.74 10.57 10.69 5,759,770 -0.07(-0.65%)
Jun 15, 2021 10.71 10.81 10.69 10.76 4,600,632 +0.10(+0.94%)
Jun 14, 2021 10.73 10.74 10.65 10.66 3,904,081 -0.04(-0.37%)
Jun 11, 2021 10.72 10.76 10.67 10.70 3,747,963 +0.02(+0.19%)
Jun 10, 2021 10.83 10.86 10.68 10.68 3,763,017 -0.10(-0.93%)
Jun 09, 2021 10.90 10.91 10.77 10.78 4,290,208 -0.15(-1.37%)
Jun 08, 2021 10.92 10.98 10.85 10.93 7,722,555 -0.18(-1.62%)
Jun 07, 2021 11.13 11.14 11.10 11.11 5,395,915 -0.07(-0.63%)
Jun 04, 2021 11.15 11.19 11.11 11.18 6,005,662 +0.03(+0.27%)
Jun 03, 2021 11.10 11.16 11.08 11.15 6,228,480 +0.03(+0.27%)
Jun 02, 2021 11.05 11.12 11.03 11.12 6,214,539 -0.02(-0.18%)
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.