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 09, 2023 0.8858 0 +0.01(+0.99%)
Jun 08, 2023 0.8792 0.8832 0.8710 0.8771 59,086,840 +0.00(+0.49%)
Jun 07, 2023 0.8757 0.8876 0.8629 0.8728 71,173,832 -0.01(-1.33%)
Jun 06, 2023 0.8700 0.8919 0.8520 0.8846 43,510,432 -0.00(-0.12%)
Jun 05, 2023 0.8900 0.9008 0.8801 0.8857 64,579,032 -0.01(-1.04%)
Jun 02, 2023 0.8740 0.9020 0.8721 0.8950 38,202,176 +0.04(+4.54%)
Jun 01, 2023 0.8400 0.8706 0.8350 0.8561 66,983,088 +0.03(+4.26%)
May 31, 2023 0.8327 0.8400 0.8153 0.8211 24,922,116 -0.03(-3.07%)
May 30, 2023 0.8700 0.8718 0.8440 0.8471 23,369,340 -0.03(-2.98%)
May 26, 2023 0.8600 0.8825 0.8583 0.8731 16,111,810 +0.01(+1.74%)
May 25, 2023 0.8610 0.8680 0.8550 0.8582 16,578,519 -0.01(-1.21%)
May 24, 2023 0.8755 0.8769 0.8630 0.8687 14,051,640 -0.01(-1.25%)
May 23, 2023 0.8800 0.8934 0.8764 0.8797 12,140,273 -0.01(-0.98%)
May 22, 2023 0.8856 0.8920 0.8817 0.8884 12,664,423 +0.00(+0.25%)
May 19, 2023 0.8860 0.8862 0.8750 0.8862 13,260,122 +0.02(+2.27%)
May 18, 2023 0.8600 0.8700 0.8595 0.8665 9,869,803 +0.01(+0.60%)
May 17, 2023 0.8400 0.8619 0.8400 0.8613 15,387,309 +0.02(+2.46%)
May 16, 2023 0.8520 0.8526 0.8370 0.8406 13,953,983 -0.02(-1.93%)
May 15, 2023 0.8400 0.8616 0.8400 0.8571 15,341,374 +0.01(+1.48%)
May 12, 2023 0.8485 0.8525 0.8408 0.8446 11,537,850 -0.00(-0.32%)
May 11, 2023 0.8509 0.8509 0.8403 0.8473 9,929,590 -0.00(-0.52%)
May 10, 2023 0.8625 0.8683 0.8467 0.8517 13,896,311 -0.02(-1.87%)
May 09, 2023 0.8550 0.8680 0.8550 0.8679 13,741,847 -0.00(-0.01%)
May 08, 2023 0.8669 0.8700 0.8572 0.8680 13,896,309 -0.00(-0.22%)
May 05, 2023 0.8397 0.8726 0.8397 0.8699 18,937,422 +0.04(+4.79%)
May 04, 2023 0.8435 0.8535 0.8270 0.8301 28,306,410 -0.03(-3.01%)
May 03, 2023 0.8500 0.8706 0.8500 0.8559 37,231,672 -0.01(-0.98%)
May 02, 2023 0.8700 0.8825 0.8531 0.8644 37,260,600 -0.01(-0.96%)
May 01, 2023 0.8699 0.8990 0.8658 0.8728 25,513,026 -0.02(-2.47%)
Apr 28, 2023 0.8800 0.9040 0.8800 0.8949 33,774,440 +0.01(+0.72%)
Apr 27, 2023 0.8800 0.8986 0.8767 0.8885 20,152,816 +0.01(+1.67%)
Apr 26, 2023 0.8785 0.8914 0.8690 0.8739 24,789,806 +0.01(+1.45%)
Apr 25, 2023 0.8997 0.9037 0.8600 0.8614 38,136,068 -0.05(-5.34%)
Apr 24, 2023 0.9000 0.9130 0.9000 0.9100 26,121,398 +0.02(+2.11%)
Apr 21, 2023 0.8720 0.8940 0.8720 0.8912 23,500,306 -0.00(-0.13%)
Apr 20, 2023 0.8900 0.9036 0.8888 0.8924 16,368,608 -0.02(-2.58%)
Apr 19, 2023 0.9000 0.9192 0.9000 0.9160 12,770,203 -0.00(-0.45%)
Apr 18, 2023 0.9208 0.9293 0.9193 0.9201 19,424,188 -0.00(-0.08%)
Apr 17, 2023 0.9200 0.9400 0.9000 0.9208 43,468,760 -0.04(-4.08%)
Apr 14, 2023 0.9600 0.9760 0.9560 0.9600 24,391,536 +0.01(+1.05%)
Apr 13, 2023 0.9300 0.9500 0.9298 0.9500 31,920,880 +0.03(+3.26%)
Apr 12, 2023 0.9200 0.9320 0.9200 0.9200 22,675,680 +0.02(+1.96%)
Apr 11, 2023 0.8880 0.9147 0.8839 0.9023 22,737,352 +0.03(+3.61%)
Apr 10, 2023 0.8800 0.8800 0.8635 0.8709 7,211,923 -0.01(-1.39%)
Apr 06, 2023 0.8879 0.8999 0.8800 0.8832 9,495,689 +0.01(+1.27%)
Apr 05, 2023 0.8859 0.8863 0.8716 0.8721 15,142,645 -0.01(-1.50%)
Apr 04, 2023 0.8800 0.8860 0.8757 0.8854 13,371,546 +0.01(+1.11%)
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.