Credit Suisse Group (NY: CS )

13.04 USD +0.52 (+4.11%)
Streaming Delayed Price Updated: 1:22 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 12.44 12.56 12.41 12.52 3,486,875 +0.30(+2.45%)
Nov 20, 2020 12.23 12.29 12.16 12.22 1,233,200 -0.03(-0.24%)
Nov 19, 2020 12.09 12.27 12.05 12.25 2,806,587 +0.20(+1.66%)
Nov 18, 2020 12.20 12.29 12.05 12.05 2,210,490 -0.16(-1.31%)
Nov 17, 2020 12.12 12.29 12.07 12.21 2,571,730 +0.18(+1.50%)
Nov 16, 2020 12.04 12.10 11.92 12.03 2,515,651 +0.28(+2.38%)
Nov 13, 2020 11.66 11.79 11.66 11.75 1,844,500 +0.24(+2.09%)
Nov 12, 2020 11.47 11.61 11.44 11.51 1,954,213 -0.09(-0.78%)
Nov 11, 2020 11.62 11.66 11.53 11.60 2,302,432 -0.09(-0.77%)
Nov 10, 2020 11.62 11.75 11.50 11.69 4,828,534 +0.42(+3.73%)
Nov 09, 2020 11.33 11.48 11.10 11.27 6,981,658 +0.70(+6.62%)
Nov 06, 2020 10.68 10.68 10.55 10.57 2,579,800 +0.07(+0.67%)
Nov 05, 2020 10.35 10.58 10.33 10.50 3,456,239 +0.38(+3.75%)
Nov 04, 2020 10.09 10.26 9.970 10.12 3,533,472 -0.07(-0.69%)
Nov 03, 2020 10.04 10.25 10.02 10.19 4,460,347 +0.56(+5.82%)
Nov 02, 2020 9.630 9.660 9.530 9.630 2,692,396 +0.22(+2.34%)
Oct 30, 2020 9.360 9.420 9.284 9.410 3,479,200 +0.03(+0.32%)
Oct 29, 2020 9.380 9.580 9.295 9.380 6,900,277 -0.54(-5.44%)
Oct 28, 2020 9.940 10.09 9.860 9.920 4,812,324 -0.42(-4.06%)
Oct 27, 2020 10.53 10.53 10.31 10.34 2,448,777 -0.35(-3.27%)
Oct 26, 2020 10.74 10.74 10.58 10.69 2,070,586 -0.18(-1.66%)
Oct 23, 2020 10.93 10.96 10.79 10.87 2,655,000 +0.21(+1.97%)
Oct 22, 2020 10.43 10.68 10.41 10.66 2,867,340 +0.03(+0.28%)
Oct 21, 2020 10.74 10.80 10.61 10.63 1,618,886 -0.18(-1.67%)
Oct 20, 2020 10.92 10.97 10.80 10.81 2,222,273 +0.19(+1.79%)
Oct 19, 2020 10.66 10.78 10.59 10.62 3,694,344 +0.40(+3.91%)
Oct 16, 2020 10.19 10.29 10.15 10.22 2,490,500 -0.01(-0.10%)
Oct 15, 2020 10.01 10.23 9.990 10.23 1,876,249 -0.12(-1.16%)
Oct 14, 2020 10.45 10.47 10.34 10.35 1,561,547 -0.10(-0.96%)
Oct 13, 2020 10.62 10.62 10.40 10.45 2,268,451 -0.16(-1.51%)
Oct 12, 2020 10.55 10.64 10.52 10.61 1,275,321 +0.14(+1.34%)
Oct 09, 2020 10.61 10.61 10.44 10.47 1,494,700 -0.10(-0.95%)
Oct 08, 2020 10.57 10.59 10.48 10.57 1,648,040 +0.09(+0.86%)
Oct 07, 2020 10.46 10.52 10.43 10.48 2,255,563 +0.18(+1.75%)
Oct 06, 2020 10.54 10.54 10.25 10.30 2,938,302 -0.02(-0.19%)
Oct 05, 2020 10.28 10.35 10.26 10.32 2,244,035 +0.25(+2.48%)
Oct 02, 2020 9.860 10.14 9.840 10.07 2,478,200 +0.16(+1.61%)
Oct 01, 2020 9.990 10.01 9.850 9.910 1,629,038 -0.06(-0.60%)
Sep 30, 2020 9.910 10.06 9.900 9.970 2,495,563 +0.14(+1.42%)
Sep 29, 2020 9.870 9.900 9.730 9.830 1,769,359 -0.07(-0.71%)
Sep 28, 2020 9.800 9.970 9.780 9.900 2,165,524 +0.42(+4.43%)
Sep 25, 2020 9.380 9.490 9.350 9.480 2,241,000 -0.14(-1.46%)
Sep 24, 2020 9.610 9.710 9.540 9.620 2,347,305 -0.06(-0.62%)
Sep 23, 2020 9.930 9.970 9.660 9.680 2,984,027 -0.23(-2.32%)
Sep 22, 2020 9.990 10.07 9.820 9.910 2,582,487 -0.17(-1.69%)
Sep 21, 2020 10.23 10.25 9.900 10.08 5,476,331 -0.60(-5.62%)
Sep 18, 2020 10.79 10.82 10.61 10.68 3,467,300 -0.30(-2.73%)
Sep 17, 2020 10.91 11.04 10.91 10.98 2,322,220 -0.06(-0.54%)
Sep 16, 2020 10.91 11.18 10.88 11.04 2,463,888 +0.12(+1.10%)
Sep 15, 2020 11.10 11.11 10.87 10.92 3,909,271 -0.27(-2.41%)
Sep 14, 2020 11.18 11.31 11.08 11.19 5,979,662 +0.43(+4.00%)
Sep 11, 2020 10.77 10.82 10.69 10.76 1,693,800 +0.06(+0.56%)
Sep 10, 2020 10.94 10.98 10.67 10.70 2,408,304 -0.06(-0.56%)
Sep 09, 2020 10.74 10.83 10.68 10.76 2,761,838 +0.31(+2.97%)
Sep 08, 2020 10.64 10.64 10.44 10.45 6,818,887 -0.47(-4.30%)
Sep 04, 2020 11.08 11.10 10.79 10.92 4,439,800 -0.04(-0.36%)
Sep 03, 2020 11.21 11.28 10.92 10.96 3,391,420 -0.02(-0.18%)
Sep 02, 2020 10.84 11.01 10.83 10.98 1,900,832 +0.13(+1.20%)
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.