UK Markets close in 47 mins

Credit Suisse Group AG (CS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.47-0.10 (-1.71%)
As of 10:43AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20225.455.505.415.475.477,400,517
05 Jul 20225.495.585.405.575.5716,651,600
01 Jul 20225.575.725.525.705.7016,011,600
30 Jun 20225.655.705.535.675.6717,285,400
29 Jun 20225.875.895.745.795.7916,417,800
28 Jun 20225.996.085.855.875.8711,694,100
27 Jun 20225.946.005.855.955.9513,060,600
24 Jun 20225.866.005.835.955.9515,508,900
23 Jun 20225.745.775.535.645.6415,752,400
22 Jun 20225.875.985.865.925.9210,950,100
21 Jun 20225.976.025.905.915.9113,021,300
17 Jun 20225.885.955.785.895.8916,310,200
16 Jun 20225.785.815.655.685.6817,177,100
15 Jun 20225.885.985.785.925.9218,624,700
14 Jun 20225.915.985.745.805.8018,887,100
13 Jun 20226.056.105.915.945.9428,370,200
10 Jun 20226.366.366.176.176.1725,151,900
09 Jun 20226.916.926.296.526.5232,060,600
08 Jun 20226.837.256.836.876.8764,533,300
07 Jun 20226.816.956.796.946.9412,135,300
06 Jun 20226.957.156.946.976.9712,140,900
03 Jun 20226.946.966.856.886.889,736,700
02 Jun 20226.907.026.867.027.0210,555,800
01 Jun 20227.037.056.846.936.9315,283,100
31 May 20227.037.116.997.057.0513,150,700
27 May 20227.257.357.237.357.359,920,800
26 May 20227.127.267.107.227.2217,097,500
25 May 20226.957.116.947.077.0713,202,800
24 May 20227.037.116.937.067.0613,775,700
23 May 20226.927.066.867.017.0113,589,900
20 May 20226.846.866.636.786.7814,126,600
19 May 20226.616.816.606.756.7514,424,900
18 May 20226.726.786.616.636.6311,887,900
17 May 20226.716.806.676.786.7813,812,100
16 May 20226.566.596.456.536.5314,921,500
13 May 20226.356.556.346.516.5123,142,600
12 May 20226.186.326.076.246.2419,012,500
11 May 20226.316.476.206.206.2018,782,500
10 May 20226.436.466.206.336.3318,847,900
09 May 20226.456.476.246.266.2616,855,200
06 May 20226.736.756.626.686.6814,661,800
05 May 20226.956.976.706.756.7515,133,100
04 May 20227.007.276.947.247.2415,467,600
03 May 20226.927.066.917.017.0115,273,600
02 May 20226.656.756.576.756.7518,378,300
29 Apr 20226.897.036.696.706.7017,639,400
28 Apr 20226.596.646.426.616.6115,402,200
27 Apr 20226.726.766.506.536.5316,294,300
26 Apr 20227.027.096.766.766.7613,914,200
25 Apr 20227.097.186.967.167.1620,443,600
22 Apr 20227.347.377.167.187.1810,413,800
21 Apr 20227.577.617.337.347.3412,261,800
20 Apr 20227.597.617.467.497.4911,629,500
19 Apr 20227.577.747.567.727.7211,515,300
18 Apr 20227.517.577.457.507.508,915,400
14 Apr 20227.597.657.517.517.5110,755,900
13 Apr 20227.517.657.507.647.6411,515,600
12 Apr 20227.647.697.527.557.559,387,400
11 Apr 20227.747.857.707.707.709,055,600
08 Apr 20227.687.827.667.737.738,015,300
07 Apr 20227.717.777.567.727.7213,364,200
06 Apr 20227.677.737.567.687.6812,378,100
05 Apr 20227.927.957.787.797.7911,194,600
04 Apr 20228.038.138.018.088.088,274,100
01 Apr 20228.008.067.897.997.998,200,500
31 Mar 20228.018.027.857.857.858,690,500
30 Mar 20228.138.168.008.048.048,942,700
29 Mar 20228.238.298.148.228.2211,600,400
28 Mar 20228.148.157.827.947.9416,518,000
25 Mar 20228.118.178.088.158.157,987,100
24 Mar 20228.058.148.018.128.127,632,100
23 Mar 20228.098.208.078.098.097,727,800
22 Mar 20228.248.358.238.258.258,832,500
21 Mar 20228.168.198.068.148.1411,540,600
18 Mar 20227.918.167.918.158.159,640,200
17 Mar 20227.868.047.838.018.019,859,300
16 Mar 20227.808.047.807.987.9816,580,100
15 Mar 20227.567.627.427.597.5914,988,800
14 Mar 20227.677.797.577.637.6315,190,800
11 Mar 20227.627.707.377.387.3816,505,600
10 Mar 20227.527.557.297.357.3520,857,600
09 Mar 20227.607.767.597.697.6916,010,200
08 Mar 20227.207.517.047.277.2725,163,400
07 Mar 20227.167.276.856.896.8925,129,700
04 Mar 20227.567.577.327.387.3821,507,000
03 Mar 20228.108.117.847.897.8912,670,900
02 Mar 20227.918.027.847.977.9714,479,200
01 Mar 20228.118.157.757.837.8318,997,700
28 Feb 20228.258.408.208.288.2818,768,500
25 Feb 20228.428.528.388.448.4412,179,800
24 Feb 20227.968.267.958.258.2518,773,900
23 Feb 20228.758.788.468.478.4710,045,700
22 Feb 20228.678.778.518.588.5813,316,600
18 Feb 20228.999.048.898.938.939,246,800
17 Feb 20229.009.068.938.978.9712,746,000
16 Feb 20229.049.149.049.119.114,998,200
15 Feb 20228.999.098.989.089.085,639,600
14 Feb 20229.019.038.828.918.9111,997,300
11 Feb 20229.169.308.918.958.9517,646,700
10 Feb 20229.359.409.079.089.0824,884,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...