UK markets closed

Credit Suisse Trust Commodity Return St (CCRSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.98+0.10 (+0.56%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202417.8817.8817.8817.8817.88-
01 May 202417.8217.8217.8217.8217.82-
30 Apr 202418.0118.0118.0118.0118.01-
29 Apr 202418.3118.3118.3118.3118.31-
26 Apr 202418.2218.2218.2218.2218.22-
25 Apr 202418.2318.2318.2318.2318.23-
24 Apr 202418.1718.1718.1718.1718.17-
23 Apr 202418.2118.2118.2118.2118.21-
22 Apr 202418.1818.1818.1818.1818.18-
19 Apr 202418.2218.2218.2218.2218.22-
18 Apr 202418.0518.0518.0518.0518.05-
17 Apr 202418.0718.0718.0718.0718.07-
16 Apr 202418.1718.1718.1718.1718.17-
15 Apr 202418.1618.1618.1618.1618.16-
12 Apr 202418.1818.1818.1818.1818.18-
11 Apr 202418.0718.0718.0718.0718.07-
10 Apr 202418.1718.1718.1718.1718.17-
09 Apr 202418.1618.1618.1618.1618.16-
08 Apr 202418.1718.1718.1718.1718.17-
05 Apr 202418.1618.1618.1618.1618.16-
04 Apr 202418.0618.0618.0618.0618.06-
03 Apr 202417.9917.9917.9917.9917.99-
02 Apr 202417.7717.7717.7717.7717.77-
01 Apr 202417.6317.6317.6317.6317.63-
28 Mar 202417.5617.5617.5617.5617.56-
27 Mar 202417.8817.8817.8817.8817.88-
26 Mar 202417.9417.9417.9417.9417.94-
25 Mar 202418.0418.0418.0418.0418.04-
22 Mar 202417.9317.9317.9317.9317.93-
21 Mar 202418.0618.0618.0618.0618.06-
20 Mar 202418.0318.0318.0318.0318.03-
19 Mar 202418.0818.0818.0818.0818.08-
18 Mar 202418.0918.0918.0918.0918.09-
15 Mar 202418.0118.0118.0118.0118.01-
14 Mar 202417.9817.9817.9817.9817.98-
13 Mar 202417.9617.9617.9617.9617.96-
12 Mar 202417.8117.8117.8117.8117.81-
11 Mar 202417.8317.8317.8317.8317.83-
08 Mar 202417.7717.7717.7717.7717.77-
07 Mar 202417.8017.8017.8017.8017.80-
06 Mar 202417.7117.7117.7117.7117.71-
05 Mar 202417.6117.6117.6117.6117.61-
04 Mar 202417.6717.6717.6717.6717.67-
01 Mar 202417.5817.5817.5817.5817.58-
29 Feb 202417.4817.4817.4817.4817.48-
28 Feb 202417.4817.4817.4817.4817.48-
27 Feb 202417.4717.4717.4717.4717.47-
26 Feb 202417.3217.3217.3217.3217.32-
23 Feb 202417.2517.2517.2517.2517.25-
22 Feb 202417.4117.4117.4117.4117.41-
21 Feb 202417.4317.4317.4317.4317.43-
20 Feb 202417.2917.2917.2917.2917.29-
16 Feb 202417.3617.3617.3617.3617.36-
15 Feb 202417.2417.2417.2417.2417.24-
14 Feb 202417.2117.2117.2117.2117.21-
13 Feb 202417.3617.3617.3617.3617.36-
12 Feb 202417.4417.4417.4417.4417.44-
09 Feb 202417.4817.4817.4817.4817.48-
08 Feb 202417.4917.4917.4917.4917.49-
07 Feb 202417.4317.4317.4317.4317.43-
06 Feb 202417.4317.4317.4317.4317.43-
05 Feb 202417.3917.3917.3917.3917.39-
02 Feb 202417.4317.4317.4317.4317.43-
01 Feb 202417.6017.6017.6017.6017.60-
31 Jan 202417.7617.7617.7617.7617.76-
30 Jan 202417.8117.8117.8117.8117.81-
29 Jan 202417.6517.6517.6517.6517.65-
26 Jan 202417.7917.7917.7917.7917.79-
25 Jan 202417.7817.7817.7817.7817.78-
24 Jan 202417.7317.7317.7317.7317.73-
23 Jan 202417.5817.5817.5817.5817.58-
22 Jan 202417.4417.4417.4417.4417.44-
19 Jan 202417.4317.4317.4317.4317.43-
18 Jan 202417.4917.4917.4917.4917.49-
17 Jan 202417.3617.3617.3617.3617.36-
16 Jan 202417.4817.4817.4817.4817.48-
12 Jan 202417.4917.4917.4917.4917.49-
11 Jan 202417.4817.4817.4817.4817.48-
10 Jan 202417.4717.4717.4717.4717.47-
09 Jan 202417.6017.6017.6017.6017.60-
08 Jan 202417.4517.4517.4517.4517.45-
05 Jan 202417.6717.6717.6717.6717.67-
04 Jan 202417.6017.6017.6017.6017.60-
03 Jan 202417.6117.6117.6117.6117.61-
02 Jan 202417.5717.5717.5717.5717.57-
29 Dec 202317.6717.6717.6717.6717.67-
28 Dec 202317.8217.8217.8217.8217.82-
27 Dec 202317.9217.9217.9217.9217.92-
26 Dec 202317.8817.8817.8817.8817.88-
22 Dec 202317.7717.7717.7717.7717.77-
21 Dec 202317.7117.7117.7117.7117.71-
20 Dec 202317.7317.7317.7317.7317.73-
19 Dec 202317.8017.8017.8017.8017.80-
18 Dec 202317.7117.7117.7117.7117.71-
15 Dec 202317.6117.6117.6117.6117.61-
14 Dec 202317.6117.6117.6117.6117.61-
13 Dec 202317.2217.2217.2217.2217.22-
12 Dec 202317.1817.1817.1817.1817.18-
11 Dec 202317.3417.3417.3417.3417.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...