Credit Suisse Group ADR (NY: CS )

9.790 USD +0.040 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 9.660 9.800 9.645 9.750 5,641,629 +0.15(+1.56%)
Dec 06, 2021 9.500 9.695 9.500 9.600 5,720,925 +0.04(+0.42%)
Dec 03, 2021 9.710 9.710 9.505 9.560 4,932,684 -0.16(-1.65%)
Dec 02, 2021 9.560 9.770 9.505 9.720 6,923,005 +0.22(+2.32%)
Dec 01, 2021 9.730 9.790 9.500 9.500 6,226,811 -0.11(-1.14%)
Nov 30, 2021 9.710 9.755 9.530 9.610 9,387,102 -0.05(-0.52%)
Nov 29, 2021 9.690 9.725 9.500 9.660 6,133,104 -0.01(-0.10%)
Nov 26, 2021 9.560 9.680 9.470 9.670 4,142,429 -0.15(-1.53%)
Nov 24, 2021 9.740 9.830 9.735 9.820 2,354,046 +0.01(+0.10%)
Nov 23, 2021 9.790 9.890 9.760 9.810 3,140,815 +0.19(+1.98%)
Nov 22, 2021 9.740 9.785 9.620 9.620 5,454,342 -0.17(-1.74%)
Nov 19, 2021 9.830 9.870 9.725 9.790 5,443,771 -0.33(-3.26%)
Nov 18, 2021 10.13 10.15 10.11 10.12 5,096,451 -0.09(-0.88%)
Nov 17, 2021 10.15 10.27 10.12 10.21 4,630,122 +0.29(+2.92%)
Nov 16, 2021 10.00 10.03 9.910 9.920 5,267,212 -0.11(-1.10%)
Nov 15, 2021 10.09 10.12 10.03 10.03 2,447,399 -0.03(-0.30%)
Nov 12, 2021 10.03 10.08 10.01 10.06 2,642,788 -0.06(-0.59%)
Nov 11, 2021 10.04 10.15 10.02 10.12 4,608,031 +0.04(+0.40%)
Nov 10, 2021 10.23 10.08 7,267,377 -0.11(-1.08%)
Nov 09, 2021 10.23 10.26 10.14 10.19 3,253,902 -0.12(-1.16%)
Nov 08, 2021 10.25 10.37 10.25 10.31 2,997,697 +0.08(+0.78%)
Nov 05, 2021 10.24 10.30 10.17 10.23 4,524,669 -0.05(-0.49%)
Nov 04, 2021 10.58 10.60 10.16 10.28 12,852,460 -0.51(-4.73%)
Nov 03, 2021 10.92 10.97 10.71 10.79 7,300,122 -0.19(-1.73%)
Nov 02, 2021 10.91 11.00 10.84 10.98 3,371,744 -0.05(-0.45%)
Nov 01, 2021 10.88 11.04 10.98 11.03 9,374,567 +0.72(+6.98%)
Oct 29, 2021 10.45 10.50 10.23 10.31 4,573,179 -0.17(-1.62%)
Oct 28, 2021 10.40 10.50 10.37 10.48 2,388,030 -0.05(-0.47%)
Oct 27, 2021 10.60 10.68 10.53 10.53 2,631,125 -0.11(-1.03%)
Oct 26, 2021 10.60 10.64 2,049,157 +0.06(+0.57%)
Oct 25, 2021 10.55 10.60 10.52 10.58 1,915,442 +0.07(+0.67%)
Oct 22, 2021 10.46 10.54 10.39 10.51 2,438,982 +0.10(+0.96%)
Oct 21, 2021 10.42 10.48 10.36 10.41 2,091,066 -0.05(-0.48%)
Oct 20, 2021 10.37 10.47 10.31 10.46 3,692,060 -0.14(-1.32%)
Oct 19, 2021 10.57 10.62 10.54 10.60 2,638,617 +0.15(+1.44%)
Oct 18, 2021 10.51 10.52 10.41 10.45 2,493,199 -0.12(-1.14%)
Oct 15, 2021 10.56 10.62 10.53 10.57 3,491,277 +0.14(+1.34%)
Oct 14, 2021 10.42 10.45 10.37 10.43 3,066,029 +0.16(+1.56%)
Oct 13, 2021 10.26 10.28 10.10 10.27 3,149,645 -0.02(-0.19%)
Oct 12, 2021 10.29 10.35 10.24 10.29 1,956,634 +0.00(+0.00%)
Oct 11, 2021 10.37 10.46 10.29 10.29 2,156,126 -0.06(-0.58%)
Oct 08, 2021 10.27 10.38 10.25 10.35 2,464,598 +0.17(+1.67%)
Oct 07, 2021 10.18 10.30 10.16 10.18 4,177,328 +0.21(+2.11%)
Oct 06, 2021 9.850 9.975 9.785 9.970 4,860,096 +0.03(+0.30%)
Oct 05, 2021 9.830 10.01 9.790 9.940 4,754,295 +0.11(+1.12%)
Oct 04, 2021 9.910 10.04 9.800 9.830 4,086,143 -0.07(-0.71%)
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.