Credit Suisse Group ADR (NY: CS )

9.060 USD -0.180 (-1.95%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 8.850 9.130 8.773 9.060 14,937,414 -0.18(-1.95%)
Jan 24, 2022 9.190 9.250 8.950 9.240 14,470,069 -0.44(-4.55%)
Jan 21, 2022 9.850 9.860 9.630 9.680 7,188,975 -0.18(-1.83%)
Jan 20, 2022 9.960 10.04 9.850 9.860 7,810,582 -0.01(-0.10%)
Jan 19, 2022 10.03 10.03 9.860 9.870 7,245,132 -0.16(-1.60%)
Jan 18, 2022 10.14 10.16 10.00 10.03 7,064,882 -0.52(-4.93%)
Jan 14, 2022 10.55 0 +0.04(+0.38%)
Jan 13, 2022 10.45 10.56 10.43 10.51 4,637,774 +0.24(+2.34%)
Jan 12, 2022 10.24 10.31 10.21 10.27 3,728,329 +0.04(+0.39%)
Jan 11, 2022 10.06 10.23 10.02 10.23 6,248,136 +0.02(+0.20%)
Jan 10, 2022 10.27 10.32 10.14 10.21 6,069,271 +0.02(+0.20%)
Jan 07, 2022 10.10 10.20 10.09 10.19 4,721,751 +0.00(+0.00%)
Jan 06, 2022 10.12 10.21 10.02 10.19 4,457,006 +0.25(+2.52%)
Jan 05, 2022 10.10 10.15 9.930 9.940 4,195,495 -0.10(-1.00%)
Jan 04, 2022 9.990 10.13 9.985 10.04 8,745,276 +0.12(+1.21%)
Jan 03, 2022 9.760 9.940 9.750 9.920 5,736,603 +0.28(+2.90%)
Dec 31, 2021 9.560 9.685 9.560 9.640 2,648,432 +0.01(+0.10%)
Dec 30, 2021 9.650 9.720 9.630 9.630 2,537,003 +0.00(+0.00%)
Dec 29, 2021 9.670 9.690 9.610 9.630 2,102,921 -0.12(-1.23%)
Dec 28, 2021 9.730 9.785 9.710 9.750 2,997,097 +0.00(+0.00%)
Dec 27, 2021 9.710 9.760 9.643 9.750 2,859,752 +0.06(+0.62%)
Dec 23, 2021 9.660 9.745 9.640 9.690 2,939,934 +0.16(+1.68%)
Dec 22, 2021 9.470 9.530 9.415 9.530 2,937,825 +0.10(+1.06%)
Dec 21, 2021 9.340 9.490 9.340 9.430 6,299,025 +0.29(+3.17%)
Dec 20, 2021 9.200 9.250 9.061 9.140 6,502,183 -0.24(-2.56%)
Dec 17, 2021 9.450 9.490 9.335 9.380 6,603,142 -0.15(-1.57%)
Dec 16, 2021 9.610 9.625 9.500 9.530 4,221,406 +0.15(+1.60%)
Dec 15, 2021 9.500 9.505 9.290 9.380 5,652,392 -0.01(-0.11%)
Dec 14, 2021 9.380 9.525 9.380 9.390 5,310,434 +0.03(+0.32%)
Dec 13, 2021 9.480 9.505 9.340 9.360 5,771,260 -0.17(-1.78%)
Dec 10, 2021 9.600 9.605 9.500 9.530 3,642,504 -0.07(-0.73%)
Dec 09, 2021 9.680 9.685 9.585 9.600 3,985,208 -0.19(-1.94%)
Dec 08, 2021 9.730 9.835 9.705 9.790 3,257,971 +0.04(+0.41%)
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%)
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.