CS - Credit Suisse Group AG

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202010.6410.7210.5610.6410.642,080,900
02 Jul 202010.4610.5210.2910.3110.312,342,600
01 Jul 202010.2510.3210.1310.1710.173,130,500
30 Jun 202010.1710.3510.1510.3110.312,407,600
29 Jun 202010.2210.3110.1110.1510.152,812,800
26 Jun 202010.2110.239.949.999.993,647,400
25 Jun 202010.0210.269.9910.2610.262,825,500
24 Jun 202010.1410.149.899.919.912,536,300
23 Jun 202010.5010.5410.3410.3510.352,042,800
22 Jun 202010.1710.2810.1110.2010.202,270,400
19 Jun 202010.3210.329.9910.1010.103,534,000
18 Jun 202010.0710.2710.0610.1710.172,942,400
17 Jun 202010.3210.3210.1310.1810.182,694,800
16 Jun 202010.4110.4810.0310.2010.203,618,500
15 Jun 20209.7010.099.6510.0210.023,407,700
12 Jun 202010.0910.189.789.979.974,562,300
11 Jun 202010.2210.359.729.749.747,065,800
10 Jun 202010.7310.7810.5210.5310.534,378,600
09 Jun 202010.6310.7810.5310.7110.713,136,000
08 Jun 202010.9510.9710.7010.9510.953,986,600
05 Jun 202010.5210.6410.3910.4710.474,101,400
04 Jun 202010.0910.269.9710.2110.213,882,000
03 Jun 202010.0110.2410.0110.1710.174,777,000
02 Jun 20209.619.699.529.599.593,041,700
01 Jun 20209.129.319.059.259.251,627,800
29 May 20209.069.158.989.069.064,416,400
28 May 20209.529.539.289.319.314,562,100
27 May 20209.229.319.089.289.284,361,400
26 May 20208.688.868.668.778.775,702,500
22 May 20208.408.408.188.268.262,649,900
21 May 20208.458.578.408.468.461,157,000
20 May 20208.468.598.438.558.553,156,600
19 May 20208.458.498.298.318.313,635,500
18 May 20208.258.498.178.478.474,235,400
15 May 20207.647.727.567.667.664,284,200
14 May 20207.427.797.337.787.786,599,300
13 May 20207.867.867.657.737.733,696,500
12 May 20208.178.227.998.008.002,345,400
11 May 20208.208.268.128.188.181,860,700
08 May 20208.368.458.338.418.412,528,000
07 May 20208.168.418.158.308.302,676,300
07 May 20200.071318 Dividend
06 May 20208.268.288.108.138.062,433,700
05 May 20208.378.448.228.258.183,505,900
04 May 20208.478.588.408.528.452,715,200
01 May 20208.748.788.608.678.591,911,400
30 Apr 20209.079.148.939.048.964,338,500
29 Apr 20209.239.469.159.379.293,700,800
28 Apr 20208.908.968.788.848.766,316,000
27 Apr 20208.128.408.078.388.315,483,100
24 Apr 20208.038.127.918.088.016,551,200
23 Apr 20207.888.097.807.887.813,897,100
22 Apr 20207.947.957.807.897.824,129,300
21 Apr 20207.858.017.737.767.694,867,800
20 Apr 20208.108.288.038.138.063,123,100
17 Apr 20208.088.278.018.248.173,313,900
16 Apr 20207.887.927.727.837.763,698,900
15 Apr 20208.188.208.048.098.023,909,500
14 Apr 20208.798.888.658.738.653,499,800
13 Apr 20208.938.938.488.658.572,315,100
09 Apr 20208.738.998.708.878.794,602,400
08 Apr 20208.398.518.308.478.403,932,500
07 Apr 20208.738.798.298.398.324,853,500
06 Apr 20208.178.378.128.318.244,205,700
03 Apr 20207.827.877.647.747.673,273,600
02 Apr 20207.788.097.747.897.823,806,400
01 Apr 20207.827.897.607.677.603,407,700
31 Mar 20208.198.297.988.098.023,690,300
30 Mar 20208.248.418.078.388.314,493,700
27 Mar 20208.378.548.178.338.263,725,100
26 Mar 20208.538.978.498.898.817,800,400
25 Mar 20208.158.567.898.268.196,514,800
24 Mar 20207.407.887.317.837.766,449,400
23 Mar 20207.157.226.676.736.677,769,400
20 Mar 20207.167.346.917.006.949,753,200
19 Mar 20206.947.636.747.507.437,348,600
18 Mar 20206.556.866.476.856.797,956,600
17 Mar 20206.777.246.557.247.187,736,300
16 Mar 20206.607.176.566.676.616,793,700
13 Mar 20208.408.407.508.168.097,303,700
12 Mar 20208.268.437.637.717.646,595,300
11 Mar 20209.479.538.979.078.999,097,900
10 Mar 20209.699.759.279.659.577,104,200
09 Mar 20209.349.498.938.938.855,976,900
06 Mar 202010.3810.5710.2710.3510.267,136,000
05 Mar 202010.6910.7710.5010.5810.495,678,200
04 Mar 202011.1111.2210.9411.2111.114,905,300
03 Mar 202011.2911.4410.8410.9310.8311,192,000
02 Mar 202011.1011.3810.8811.3711.278,524,400
28 Feb 202011.1311.3211.0111.2811.189,841,800
27 Feb 202011.6111.9111.5511.5911.495,603,100
26 Feb 202012.3412.4012.1512.1912.084,940,800
25 Feb 202012.8112.8112.2912.3712.264,725,800
24 Feb 202012.9213.0012.8112.8312.724,571,300
21 Feb 202013.6513.6713.5613.6213.504,229,800
20 Feb 202013.8113.8613.6913.7413.621,571,700
19 Feb 202013.7213.8013.6913.7613.642,196,200
18 Feb 202013.6713.6913.6313.6513.532,943,000
14 Feb 202013.7213.7413.5913.6213.501,963,000
13 Feb 202013.6913.7213.6113.6513.532,362,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more