Stock Quote

Credit Suisse Group ADR (NY: CS )

10.51 USD +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 9.860 9.940 9.770 9.900 4,069,503 +0.04(+0.41%)
Sep 30, 2021 9.870 9.930 9.810 9.860 4,036,195 -0.12(-1.20%)
Sep 29, 2021 9.960 10.01 9.900 9.980 2,992,629 +0.01(+0.10%)
Sep 28, 2021 10.10 10.14 9.930 9.970 3,957,989 -0.19(-1.87%)
Sep 27, 2021 10.07 10.21 10.06 10.16 3,643,541 +0.28(+2.83%)
Sep 24, 2021 9.850 9.920 9.850 9.880 2,516,817 +0.08(+0.82%)
Sep 23, 2021 9.720 9.870 9.705 9.800 4,098,447 +0.20(+2.08%)
Sep 22, 2021 9.610 9.710 9.560 9.600 5,104,064 +0.19(+2.02%)
Sep 21, 2021 9.520 9.535 9.370 9.410 5,965,288 +0.01(+0.11%)
Sep 20, 2021 9.510 9.550 9.290 9.400 14,768,418 -0.75(-7.39%)
Sep 17, 2021 10.24 10.28 10.10 10.15 3,844,241 -0.11(-1.07%)
Sep 16, 2021 10.34 10.37 9.850 10.26 8,503,262 +0.05(+0.49%)
Sep 15, 2021 10.27 10.33 10.17 10.21 4,464,742 -0.20(-1.92%)
Sep 14, 2021 10.64 10.65 10.38 10.41 3,795,662 -0.21(-1.98%)
Sep 13, 2021 10.52 10.65 10.48 10.62 3,785,104 +0.19(+1.82%)
Sep 10, 2021 10.61 10.62 10.42 10.43 3,174,788 -0.15(-1.42%)
Sep 09, 2021 10.47 10.69 10.46 10.58 3,118,732 +0.14(+1.34%)
Sep 08, 2021 10.55 10.61 10.42 10.44 2,896,910 -0.12(-1.14%)
Sep 07, 2021 10.60 10.70 10.54 10.56 2,495,544 -0.01(-0.09%)
Sep 03, 2021 10.60 10.62 10.53 10.57 2,159,201 +0.00(+0.00%)
Sep 02, 2021 10.56 10.66 10.55 10.57 2,109,724 -0.04(-0.38%)
Sep 01, 2021 10.59 10.68 10.56 10.61 2,107,242 +0.04(+0.38%)
Aug 31, 2021 10.56 10.63 10.54 10.57 3,225,541 +0.01(+0.09%)
Aug 30, 2021 10.64 10.65 10.53 10.56 2,981,163 -0.10(-0.94%)
Aug 27, 2021 10.50 10.68 10.49 10.66 2,645,633 +0.14(+1.33%)
Aug 26, 2021 10.70 10.72 10.49 10.52 3,519,480 -0.20(-1.87%)
Aug 25, 2021 10.66 10.77 10.62 10.72 4,327,337 +0.28(+2.68%)
Aug 24, 2021 10.35 10.48 10.35 10.44 3,448,012 +0.09(+0.87%)
Aug 23, 2021 10.28 10.36 10.27 10.35 3,089,624 +0.13(+1.27%)
Aug 20, 2021 10.14 10.24 10.12 10.22 3,200,630 +0.05(+0.49%)
Aug 19, 2021 10.21 10.28 10.12 10.17 5,307,874 -0.14(-1.36%)
Aug 18, 2021 10.32 10.45 10.30 10.31 2,764,448 +0.05(+0.49%)
Aug 17, 2021 10.31 10.41 10.17 10.26 3,664,215 -0.08(-0.77%)
Aug 16, 2021 10.29 10.35 10.21 10.34 2,552,626 -0.05(-0.48%)
Aug 13, 2021 10.41 10.42 10.35 10.39 3,605,215 -0.04(-0.38%)
Aug 12, 2021 10.45 10.47 10.37 10.43 4,490,225 -0.05(-0.48%)
Aug 11, 2021 10.52 10.56 10.46 10.48 2,594,282 +0.04(+0.38%)
Aug 10, 2021 10.48 10.54 10.43 10.44 3,362,406 -0.09(-0.85%)
Aug 09, 2021 10.58 10.60 10.50 10.53 21,766,163 -0.05(-0.47%)
Aug 06, 2021 10.52 10.60 10.49 10.58 4,293,469 +0.18(+1.73%)
Aug 05, 2021 10.31 10.45 10.31 10.40 2,427,046 +0.15(+1.46%)
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%)
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.