Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Group ADR (NY: CS )

0.8858 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 53.69 53.98 53.56 53.74 368,800 +0.15(+0.29%)
Nov 29, 2006 53.84 53.91 53.32 53.58 391,211 +0.78(+1.48%)
Nov 28, 2006 52.44 52.88 52.32 52.80 266,841 +0.41(+0.79%)
Nov 27, 2006 53.29 53.38 52.38 52.39 509,671 -1.11(-2.08%)
Nov 24, 2006 53.44 53.91 53.34 53.50 199,115 -0.33(-0.62%)
Nov 22, 2006 53.87 54.01 53.69 53.83 436,034 +0.38(+0.71%)
Nov 21, 2006 53.36 53.53 53.29 53.45 331,120 +0.75(+1.42%)
Nov 20, 2006 52.75 52.95 52.62 52.70 262,778 -0.11(-0.20%)
Nov 17, 2006 52.53 52.92 52.39 52.81 431,108 -0.30(-0.57%)
Nov 16, 2006 52.95 53.18 52.88 53.11 532,821 +0.02(+0.03%)
Nov 15, 2006 52.80 53.28 52.80 53.09 326,071 -0.03(-0.06%)
Nov 14, 2006 53.08 53.16 52.43 53.13 415,962 +0.66(+1.25%)
Nov 13, 2006 52.50 52.69 52.36 52.47 490,831 +0.06(+0.11%)
Nov 10, 2006 52.40 52.62 52.25 52.41 351,561 +0.15(+0.30%)
Nov 09, 2006 52.32 52.57 52.18 52.26 681,203 -0.22(-0.42%)
Nov 08, 2006 51.89 52.64 51.89 52.48 743,265 +0.27(+0.51%)
Nov 07, 2006 52.15 52.53 52.06 52.21 811,607 +1.10(+2.14%)
Nov 06, 2006 50.90 51.27 50.85 51.11 596,730 +1.00(+1.99%)
Nov 03, 2006 50.53 50.56 50.09 50.11 1,812,725 -0.13(-0.26%)
Nov 02, 2006 50.02 50.34 49.98 50.24 1,172,773 +1.80(+3.72%)
Nov 01, 2006 49.03 49.13 48.44 48.44 712,111 -0.67(-1.37%)
Oct 31, 2006 48.85 49.19 48.78 49.12 508,070 -0.37(-0.75%)
Oct 30, 2006 49.49 49.63 49.29 49.49 964,915 -0.18(-0.36%)
Oct 27, 2006 49.65 49.82 49.37 49.67 628,254 -0.02(-0.05%)
Oct 26, 2006 49.42 49.70 49.19 49.69 729,597 +0.84(+1.71%)
Oct 25, 2006 48.72 48.95 48.59 48.86 544,273 +0.16(+0.33%)
Oct 24, 2006 48.35 48.90 48.27 48.69 901,745 +0.01(+0.02%)
Oct 23, 2006 47.93 48.73 47.88 48.68 282,234 +0.35(+0.72%)
Oct 20, 2006 48.30 48.40 48.12 48.34 220,787 +0.07(+0.13%)
Oct 19, 2006 48.08 48.42 47.99 48.27 232,239 +0.41(+0.87%)
Oct 18, 2006 47.91 48.04 47.61 47.86 332,967 +0.28(+0.60%)
Oct 17, 2006 47.55 47.64 47.25 47.57 307,231 -1.14(-2.33%)
Oct 16, 2006 48.45 48.71 48.23 48.71 474,330 -0.33(-0.68%)
Oct 13, 2006 48.72 49.19 48.66 49.04 1,396,393 -0.42(-0.85%)
Oct 12, 2006 48.81 49.61 48.76 49.46 307,846 +0.37(+0.76%)
Oct 11, 2006 48.95 49.40 48.89 49.09 254,281 +0.04(+0.08%)
Oct 10, 2006 48.80 49.12 48.64 49.05 297,380 +0.32(+0.65%)
Oct 09, 2006 48.56 48.79 48.51 48.73 156,263 +0.15(+0.30%)
Oct 06, 2006 48.64 48.77 48.44 48.59 823,182 +0.07(+0.15%)
Oct 05, 2006 48.19 48.52 48.06 48.51 314,127 +0.80(+1.69%)
Oct 04, 2006 47.14 47.77 47.07 47.71 380,129 +0.65(+1.38%)
Oct 03, 2006 46.64 47.32 46.61 47.06 191,850 -0.08(-0.17%)
Oct 02, 2006 46.98 47.46 46.95 47.14 823,552 +0.08(+0.17%)
Sep 29, 2006 47.22 47.22 46.85 47.06 208,104 -0.24(-0.50%)
Sep 28, 2006 47.10 47.36 46.94 47.30 134,713 -0.13(-0.27%)
Sep 27, 2006 47.20 47.52 47.09 47.43 166,360 -0.45(-0.93%)
Sep 26, 2006 47.49 47.99 47.39 47.87 197,268 +0.11(+0.24%)
Apr 06, 2006 47.67 47.80 47.46 47.76 199,361 +0.20(+0.43%)
Apr 05, 2006 47.31 47.63 47.24 47.56 361,535 +0.94(+2.02%)
Apr 04, 2006 46.20 46.63 46.20 46.61 258,098 +0.83(+1.81%)
Apr 03, 2006 45.42 46.09 45.32 45.79 385,054 +0.42(+0.93%)
Mar 31, 2006 45.25 45.55 44.92 45.36 256,744 +0.14(+0.31%)
Mar 30, 2006 45.17 45.59 45.01 45.23 228,668 +0.41(+0.91%)
Mar 29, 2006 44.46 44.97 44.30 44.82 266,595 +0.63(+1.43%)
Mar 28, 2006 44.64 44.81 44.10 44.19 335,676 -0.11(-0.26%)
Mar 27, 2006 44.30 44.49 44.11 44.30 281,495 -0.20(-0.46%)
Mar 24, 2006 44.21 44.67 44.14 44.50 150,598 -1.12(-2.46%)
Mar 21, 2006 45.99 46.09 45.53 45.62 367,446 -0.87(-1.87%)
Mar 20, 2006 46.53 46.63 46.36 46.49 136,437 +0.20(+0.44%)
Mar 17, 2006 46.12 46.33 46.01 46.29 198,007 -0.08(-0.18%)
Mar 16, 2006 46.10 46.56 46.10 46.37 238,273 +0.13(+0.28%)
Mar 15, 2006 46.29 46.33 45.93 46.24 531,343 -0.02(-0.04%)
Mar 14, 2006 45.76 46.38 45.76 46.26 448,102 +1.30(+2.89%)
Mar 13, 2006 45.11 45.29 44.73 44.96 414,238 +0.60(+1.35%)
Mar 10, 2006 43.35 44.43 43.23 44.36 1,066,381 +0.90(+2.07%)
Mar 09, 2006 43.68 43.81 43.38 43.45 443,545 -0.84(-1.91%)
Mar 08, 2006 44.18 44.52 43.91 44.30 1,604,375 -0.54(-1.21%)
Mar 07, 2006 44.71 44.98 44.62 44.84 334,937 -0.97(-2.13%)
Mar 06, 2006 46.12 46.18 45.58 45.82 292,454 -0.37(-0.79%)
Mar 03, 2006 45.92 46.32 45.85 46.18 373,849 +0.50(+1.10%)
Mar 02, 2006 45.45 45.75 45.36 45.68 278,293 -0.04(-0.09%)
Mar 01, 2006 45.95 45.95 45.49 45.72 352,300 +0.81(+1.81%)
Feb 28, 2006 44.96 45.14 44.82 44.91 274,230 -0.46(-1.02%)
Feb 27, 2006 45.16 45.47 44.93 45.37 217,709 -0.05(-0.11%)
Feb 24, 2006 45.53 45.59 45.16 45.42 770,479 -0.46(-1.01%)
Feb 23, 2006 46.19 46.22 45.86 45.88 611,999 -0.16(-0.35%)
Feb 22, 2006 45.64 46.17 45.53 46.05 942,504 +0.16(+0.35%)
Feb 21, 2006 45.81 46.01 45.64 45.88 448,840 +0.80(+1.77%)
Feb 17, 2006 44.90 45.12 44.83 45.09 1,240,007 +0.34(+0.76%)
Feb 15, 2006 44.75 45.05 44.48 44.75 1,188,412 -4.02(-8.24%)
Feb 14, 2006 48.12 49.02 48.07 48.77 289,868 +0.15(+0.32%)
Feb 13, 2006 48.17 48.82 48.17 48.61 279,771 -0.07(-0.15%)
Feb 10, 2006 48.91 49.01 48.40 48.68 225,590 +0.15(+0.32%)
Feb 09, 2006 48.55 48.95 48.47 48.53 257,729 -0.32(-0.66%)
Feb 08, 2006 48.25 48.91 48.05 48.86 209,828 +0.61(+1.26%)
Feb 07, 2006 48.34 48.52 48.20 48.25 237,534 -0.63(-1.28%)
Feb 06, 2006 48.74 49.07 48.68 48.87 568,162 +1.06(+2.23%)
Feb 03, 2006 47.29 48.12 47.28 47.81 384,439 -0.52(-1.08%)
Feb 02, 2006 48.74 49.10 48.05 48.33 541,194 +0.17(+0.35%)
Feb 01, 2006 47.69 48.27 47.69 48.16 274,476 +0.63(+1.33%)
Jan 31, 2006 47.05 47.69 47.01 47.52 165,991 +0.22(+0.46%)
Jan 30, 2006 47.07 47.34 46.93 47.30 238,396 +0.41(+0.88%)
Jan 27, 2006 47.07 47.38 46.68 46.89 538,116 -0.58(-1.21%)
Jan 26, 2006 46.93 47.56 46.89 47.47 537,870 +0.93(+2.01%)
Jan 25, 2006 46.54 46.65 46.35 46.53 242,583 +0.15(+0.32%)
Jan 24, 2006 46.13 46.55 46.04 46.39 210,321 -0.11(-0.23%)
Jan 23, 2006 46.02 46.76 46.02 46.49 290,607 +0.93(+2.05%)
Jan 20, 2006 46.20 46.20 45.46 45.56 531,466 -1.01(-2.16%)
Jan 19, 2006 45.79 46.70 45.77 46.57 487,013 +1.47(+3.26%)
Jan 18, 2006 45.32 45.40 44.72 45.10 297,503 -0.58(-1.26%)
Jan 17, 2006 45.47 45.69 45.39 45.67 353,162 -0.45(-0.97%)
Jan 13, 2006 45.70 46.15 45.55 46.12 382,345 +0.08(+0.18%)
Jan 12, 2006 46.13 46.37 45.93 46.04 289,868 -0.25(-0.54%)
Jan 11, 2006 45.57 46.44 45.55 46.29 394,782 +1.32(+2.93%)
Jan 10, 2006 44.66 45.01 44.61 44.97 208,104 -0.41(-0.89%)
Jan 09, 2006 45.26 45.40 45.08 45.38 350,699 +0.06(+0.13%)
Jan 06, 2006 44.97 45.37 44.79 45.32 522,354 +0.94(+2.12%)
Jan 05, 2006 44.27 44.41 44.12 44.38 717,529 +0.05(+0.11%)
Jan 04, 2006 43.92 44.38 43.84 44.33 408,328 +1.01(+2.32%)
Jan 03, 2006 42.63 43.45 42.41 43.33 455,120 +1.95(+4.71%)
Dec 30, 2005 41.28 41.50 41.21 41.38 116,489 -0.29(-0.70%)
Dec 29, 2005 41.67 41.90 41.56 41.67 228,914 +0.13(+0.31%)
Dec 28, 2005 41.99 42.09 41.42 41.54 230,515 +0.03(+0.08%)
Dec 23, 2005 41.34 41.59 41.29 41.51 107,992 +0.04(+0.10%)
Dec 22, 2005 41.60 41.60 41.34 41.47 649,310 -0.33(-0.80%)
Dec 21, 2005 41.77 41.96 41.63 41.80 234,948 +0.18(+0.43%)
Dec 20, 2005 41.50 41.80 41.37 41.62 564,098 -0.39(-0.93%)
Dec 19, 2005 41.93 42.36 41.85 42.01 524,940 -0.06(-0.15%)
Dec 16, 2005 42.12 42.24 42.01 42.07 255,020 +0.17(+0.41%)
Dec 15, 2005 42.07 42.26 41.74 41.90 700,905 -0.91(-2.12%)
Dec 14, 2005 42.76 42.94 42.68 42.81 462,755 -0.15(-0.36%)
Dec 13, 2005 42.50 43.05 42.45 42.97 222,265 +0.50(+1.17%)
Dec 12, 2005 42.34 42.60 42.31 42.47 396,383 +0.58(+1.40%)
Dec 09, 2005 41.56 42.04 41.51 41.89 170,916 +0.18(+0.43%)
Dec 08, 2005 41.89 42.16 41.58 41.71 351,438 -0.08(-0.19%)
Dec 07, 2005 42.30 42.33 41.69 41.79 347,497 -0.63(-1.49%)
Dec 06, 2005 42.29 42.79 42.27 42.42 402,171 -0.15(-0.36%)
Dec 05, 2005 42.04 42.60 41.92 42.58 906,424 +1.32(+3.21%)
Dec 02, 2005 40.97 41.29 40.78 41.25 314,127 +0.54(+1.34%)
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.