UK Markets open in 1 hr 53 mins

Credit Suisse Group AG (CS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.41-0.05 (-0.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 202110.4210.4810.3610.4110.412,091,000
20 Oct 202110.3710.4710.3110.4610.463,692,000
19 Oct 202110.5710.6210.5410.6010.602,638,600
18 Oct 202110.5110.5210.4110.4510.452,493,700
15 Oct 202110.5610.6310.5310.5710.573,491,200
14 Oct 202110.4210.4510.3710.4310.433,065,900
13 Oct 202110.2610.2810.1010.2710.273,149,600
12 Oct 202110.2910.3510.2510.2910.291,956,600
11 Oct 202110.3710.4610.2910.2910.292,156,300
08 Oct 202110.2710.3910.2510.3510.352,464,100
07 Oct 202110.1810.3010.1610.1810.184,177,300
06 Oct 20219.859.989.799.979.974,861,000
05 Oct 20219.8310.019.799.949.944,754,300
04 Oct 20219.9110.049.809.839.834,086,000
01 Oct 20219.869.949.779.909.904,069,300
30 Sept 20219.879.939.819.869.864,036,200
29 Sept 20219.9610.019.909.989.982,992,500
28 Sept 202110.1010.149.939.979.973,958,000
27 Sept 202110.0710.2110.0610.1610.163,643,400
24 Sept 20219.859.929.859.889.882,516,600
23 Sept 20219.729.879.719.809.804,098,300
22 Sept 20219.619.719.569.609.605,104,100
21 Sept 20219.529.549.379.419.415,965,300
20 Sept 20219.519.559.299.409.4014,771,400
17 Sept 202110.2410.2810.1010.1510.153,844,100
16 Sept 202110.3410.379.8510.2610.268,503,300
15 Sept 202110.2710.3310.1710.2110.214,464,700
14 Sept 202110.6410.6610.3810.4110.413,795,600
13 Sept 202110.5210.6610.4910.6210.623,785,200
10 Sept 202110.6110.6210.4210.4310.433,174,800
09 Sept 202110.4710.6910.4610.5810.583,118,700
08 Sept 202110.5510.6110.4210.4410.442,901,900
07 Sept 202110.6010.7010.5410.5610.562,497,500
03 Sept 202110.6010.6310.5310.5710.572,157,700
02 Sept 202110.5610.6610.5510.5710.572,109,700
01 Sept 202110.5910.6810.5710.6110.612,107,200
31 Aug 202110.5610.6310.5410.5710.573,225,500
30 Aug 202110.6410.6510.5310.5610.562,981,200
27 Aug 202110.5010.6810.4910.6610.662,645,600
26 Aug 202110.7010.7210.4910.5210.523,519,500
25 Aug 202110.6610.7710.6210.7210.724,327,300
24 Aug 202110.3510.4810.3510.4410.443,448,500
23 Aug 202110.2810.3610.2710.3510.353,089,500
20 Aug 202110.1410.2410.1210.2210.223,200,600
19 Aug 202110.2110.2810.1210.1710.175,308,600
18 Aug 202110.3210.4510.3010.3110.312,764,400
17 Aug 202110.3110.4110.1710.2610.263,665,200
16 Aug 202110.3010.3510.2110.3410.342,552,600
13 Aug 202110.4110.4210.3510.3910.393,605,200
12 Aug 202110.4510.4810.3710.4310.434,490,200
11 Aug 202110.5210.5610.4610.4810.482,594,200
10 Aug 202110.4810.5410.4310.4410.443,362,400
09 Aug 202110.5810.6010.5010.5310.5321,766,100
06 Aug 202110.5210.6010.4910.5810.584,293,400
05 Aug 202110.3110.4510.3110.4010.402,428,200
04 Aug 202110.2710.3510.2510.2510.253,680,200
03 Aug 202110.3610.4010.2410.3910.394,098,500
02 Aug 202110.3110.4210.2210.2310.234,222,500
30 Jul 202110.0510.169.9810.0510.053,842,700
29 Jul 202110.1210.159.969.999.996,280,000
28 Jul 202110.2310.2910.1110.2910.293,603,800
27 Jul 202110.1810.2710.1410.2110.217,509,500
26 Jul 202110.1710.3210.1710.2810.283,997,000
23 Jul 202110.1310.1410.0310.0610.062,893,300
22 Jul 202110.0810.099.949.979.972,507,300
21 Jul 20219.9510.159.9410.1110.114,154,600
20 Jul 20219.609.859.569.819.815,201,900
19 Jul 20219.649.669.509.579.577,531,200
16 Jul 20219.899.909.739.739.735,279,600
15 Jul 20219.789.939.759.859.854,519,800
14 Jul 20219.929.999.849.899.894,526,400
13 Jul 202110.0710.099.929.959.955,653,000
12 Jul 20219.9910.159.9810.1110.114,980,600
09 Jul 202110.0410.109.9810.1010.104,831,300
08 Jul 20219.9910.039.889.919.9121,765,300
07 Jul 202110.1310.1710.0510.1210.124,033,300
06 Jul 202110.4010.4010.1910.2410.244,047,500
02 Jul 202110.5110.5210.4010.4210.421,825,200
01 Jul 202110.5410.5910.5210.5610.561,628,600
30 Jun 202110.4210.5210.3910.4910.492,247,700
29 Jun 202110.6610.6810.5110.5110.513,617,800
28 Jun 202110.6510.6710.5310.5710.574,722,000
25 Jun 202110.7010.7910.6510.7710.776,411,000
24 Jun 202110.4810.6110.4610.5910.596,698,000
23 Jun 202110.2310.2710.1810.2010.203,387,700
22 Jun 202110.1610.2110.1110.1610.164,717,600
21 Jun 202110.1910.2810.1710.2610.264,048,900
18 Jun 202110.2310.3410.1310.1710.178,476,500
17 Jun 202110.6510.6810.3510.4210.427,265,700
16 Jun 202110.7310.7410.5810.6910.695,760,800
15 Jun 202110.7110.8110.6910.7610.764,600,400
14 Jun 202110.7310.7510.6510.6610.663,904,100
11 Jun 202110.7210.7610.6710.7010.703,748,000
10 Jun 202110.8310.8610.6810.6810.683,763,000
09 Jun 202110.9010.9110.7710.7810.784,290,200
08 Jun 202110.9210.9810.8510.9310.937,723,000
07 Jun 202111.1311.1411.1011.1111.115,396,900
04 Jun 202111.1511.1911.1111.1811.186,005,700
03 Jun 202111.1011.1611.0811.1511.156,228,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...