Credit Suisse Group ADR (NY: CS )

3.560 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.500 3.580 3.490 3.560 19,902,596 -0.01(-0.28%)
Jan 26, 2023 3.500 3.570 3.480 3.570 17,968,500 +0.10(+2.88%)
Jan 25, 2023 3.410 3.490 3.380 3.470 16,713,050 +0.00(+0.00%)
Jan 24, 2023 3.450 3.510 3.450 3.470 20,390,374 -0.07(-1.98%)
Jan 23, 2023 3.430 3.550 3.420 3.540 22,124,440 +0.08(+2.31%)
Jan 20, 2023 3.320 3.460 3.300 3.460 24,611,720 +0.14(+4.22%)
Jan 19, 2023 3.390 3.410 3.280 3.320 29,185,772 -0.17(-4.87%)
Jan 18, 2023 3.590 3.630 3.480 3.490 21,707,508 -0.04(-1.13%)
Jan 17, 2023 3.490 3.560 3.490 3.530 15,682,045 +0.09(+2.62%)
Jan 13, 2023 3.410 3.460 3.410 3.440 17,602,828 -0.07(-1.99%)
Jan 12, 2023 3.470 3.530 3.430 3.510 16,881,234 +0.06(+1.74%)
Jan 11, 2023 3.400 3.460 3.370 3.450 16,765,466 +0.05(+1.47%)
Jan 10, 2023 3.360 3.400 3.340 3.400 14,834,168 +0.04(+1.19%)
Jan 09, 2023 3.350 3.420 3.330 3.360 15,952,229 +0.08(+2.44%)
Jan 06, 2023 3.200 3.290 3.180 3.280 12,762,478 +0.08(+2.50%)
Jan 05, 2023 3.230 3.250 3.160 3.200 15,728,378 -0.08(-2.44%)
Jan 04, 2023 3.170 3.320 3.160 3.280 27,361,182 +0.16(+5.13%)
Jan 03, 2023 3.150 3.230 3.100 3.120 17,391,882 +0.08(+2.63%)
Dec 30, 2022 3.040 3.080 3.030 3.040 16,827,798 -0.08(-2.56%)
Dec 29, 2022 3.030 3.120 3.015 3.120 11,580,379 +0.10(+3.31%)
Dec 28, 2022 3.080 3.110 3.005 3.020 19,588,466 -0.12(-3.82%)
Dec 27, 2022 3.110 3.150 3.075 3.140 10,537,709 +0.04(+1.29%)
Dec 23, 2022 3.080 3.120 3.050 3.100 15,938,932 +0.01(+0.32%)
Dec 22, 2022 3.060 3.090 3.010 3.090 15,635,578 -0.03(-0.96%)
Dec 21, 2022 3.020 3.130 3.010 3.120 17,312,376 +0.13(+4.35%)
Dec 20, 2022 2.980 3.040 2.975 2.990 19,109,084 -0.03(-0.99%)
Dec 19, 2022 3.090 3.100 2.990 3.020 23,416,868 -0.06(-1.95%)
Dec 16, 2022 3.090 3.100 3.010 3.080 19,399,248 +0.01(+0.33%)
Dec 15, 2022 3.130 3.140 3.060 3.070 19,341,310 -0.08(-2.54%)
Dec 14, 2022 3.220 3.265 3.130 3.150 38,144,236 -0.23(-6.80%)
Dec 13, 2022 3.410 3.440 3.324 3.380 25,727,572 -0.02(-0.59%)
Dec 12, 2022 3.370 3.400 3.300 3.400 17,750,734 +0.03(+0.89%)
Dec 09, 2022 3.390 3.470 3.365 3.370 27,372,576 +0.05(+1.51%)
Dec 08, 2022 3.240 3.350 3.190 3.320 22,584,332 +0.15(+4.73%)
Dec 07, 2022 3.230 3.270 3.160 3.170 18,787,672 -0.05(-1.55%)
Dec 06, 2022 3.270 3.315 3.100 3.220 34,355,964 -0.12(-3.59%)
Dec 05, 2022 3.460 3.600 3.330 3.340 42,333,728 -0.04(-1.18%)
Dec 02, 2022 3.220 3.380 3.210 3.380 34,666,752 +0.29(+9.39%)
Dec 01, 2022 3.080 3.120 2.990 3.090 41,704,840 -0.19(-5.79%)
Nov 30, 2022 3.190 3.300 3.090 3.280 30,640,368 -0.01(-0.30%)
Nov 29, 2022 3.240 3.310 3.220 3.290 32,360,742 -0.08(-2.37%)
Nov 28, 2022 3.480 3.510 3.320 3.370 23,528,164 -0.22(-6.13%)
Nov 25, 2022 3.630 3.710 3.520 3.590 24,986,302 -0.24(-6.27%)
Nov 23, 2022 3.940 3.970 3.795 3.830 21,813,712 -0.26(-6.36%)
Nov 22, 2022 4.110 4.115 4.050 4.090 9,692,876 -0.06(-1.45%)
Nov 21, 2022 4.210 4.240 4.120 4.150 11,050,084 -0.10(-2.35%)
Nov 18, 2022 4.320 4.330 4.220 4.250 11,116,614 -0.14(-3.19%)
Nov 17, 2022 4.310 4.390 4.250 4.390 10,032,074 +0.00(+0.00%)
Nov 16, 2022 4.480 4.480 4.350 4.390 9,709,387 -0.12(-2.66%)
Nov 15, 2022 4.530 4.600 4.450 4.510 15,249,986 +0.01(+0.22%)
Nov 14, 2022 4.590 4.590 4.500 4.500 11,017,081 -0.13(-2.81%)
Nov 11, 2022 4.400 4.680 4.380 4.630 21,322,088 +0.33(+7.67%)
Nov 10, 2022 4.090 4.310 4.070 4.300 17,397,120 +0.29(+7.23%)
Nov 09, 2022 4.150 4.155 3.990 4.010 13,148,063 -0.17(-4.07%)
Nov 08, 2022 4.150 4.240 4.100 4.180 15,394,062 +0.06(+1.46%)
Nov 07, 2022 4.180 4.210 4.080 4.120 18,006,896 -0.12(-2.83%)
Nov 04, 2022 4.100 4.240 4.090 4.240 19,540,370 +0.22(+5.47%)
Nov 03, 2022 4.000 4.095 3.970 4.020 13,201,636 -0.06(-1.47%)
Nov 02, 2022 4.180 4.080 4.080 15,061,036 -0.08(-1.92%)
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.