Credit Suisse Group (NY: CS )

10.85 USD +0.09 (+0.84%)
Official Closing Price Updated: 7:38 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 10.69 10.85 10.66 10.85 5,588,049 +0.09(+0.84%)
Apr 15, 2021 10.68 10.76 10.61 10.76 5,531,295 +0.12(+1.13%)
Apr 14, 2021 10.57 10.73 10.56 10.64 6,670,467 +0.01(+0.09%)
Apr 13, 2021 10.65 10.66 10.57 10.63 6,340,219 -0.08(-0.75%)
Apr 12, 2021 10.66 10.74 10.64 10.71 4,775,891 +0.06(+0.56%)
Apr 09, 2021 10.62 10.69 10.57 10.65 12,056,200 -0.30(-2.74%)
Apr 08, 2021 10.92 10.98 10.84 10.95 5,877,807 +0.08(+0.74%)
Apr 07, 2021 10.92 10.97 10.83 10.87 9,470,576 -0.10(-0.91%)
Apr 06, 2021 10.84 10.97 10.80 10.97 18,301,074 +0.10(+0.92%)
Apr 05, 2021 10.98 11.00 10.85 10.87 7,832,092 +0.17(+1.59%)
Apr 01, 2021 10.75 10.88 10.65 10.70 15,903,800 +0.10(+0.94%)
Mar 31, 2021 10.60 10.69 10.46 10.60 18,957,389 -0.39(-3.55%)
Mar 30, 2021 11.00 11.09 10.86 10.99 23,768,665 -0.40(-3.51%)
Mar 29, 2021 11.16 11.55 11.06 11.39 30,830,719 -1.48(-11.50%)
Mar 26, 2021 13.22 13.34 12.86 12.87 8,824,400 -0.34(-2.57%)
Mar 25, 2021 13.10 13.25 12.91 13.21 5,045,074 +0.33(+2.56%)
Mar 24, 2021 12.94 13.09 12.87 12.88 3,393,213 -0.01(-0.08%)
Mar 23, 2021 13.07 13.13 12.86 12.89 2,974,396 -0.26(-1.98%)
Mar 22, 2021 13.08 13.17 13.02 13.15 2,556,889 +0.07(+0.54%)
Mar 19, 2021 13.00 13.12 12.89 13.08 2,812,500 +0.02(+0.15%)
Mar 18, 2021 13.30 13.41 13.02 13.06 2,975,898 -0.07(-0.53%)
Mar 17, 2021 12.86 13.13 12.86 13.13 4,295,310 +0.23(+1.78%)
Mar 16, 2021 13.11 13.13 12.86 12.90 2,163,040 -0.10(-0.77%)
Mar 15, 2021 12.86 13.01 12.80 13.00 3,253,362 +0.15(+1.17%)
Mar 12, 2021 12.89 13.10 12.79 12.85 6,933,700 -0.44(-3.31%)
Mar 11, 2021 13.47 13.47 13.27 13.29 4,591,649 -0.66(-4.73%)
Mar 10, 2021 13.90 14.00 13.74 13.95 3,393,805 -0.03(-0.21%)
Mar 09, 2021 13.80 14.09 13.65 13.98 3,403,930 +0.18(+1.30%)
Mar 08, 2021 13.93 13.97 13.79 13.80 2,923,897 -0.09(-0.65%)
Mar 05, 2021 13.98 13.98 13.64 13.89 5,090,400 +0.03(+0.22%)
Mar 04, 2021 14.07 14.14 13.68 13.86 6,439,789 -0.20(-1.42%)
Mar 03, 2021 13.94 14.25 13.93 14.06 4,553,599 -0.17(-1.19%)
Mar 02, 2021 14.18 14.32 14.16 14.23 3,291,154 -0.47(-3.20%)
Mar 01, 2021 14.60 14.78 14.57 14.70 1,599,667 +0.25(+1.73%)
Feb 26, 2021 14.64 14.65 14.43 14.45 3,849,900 -0.09(-0.62%)
Feb 25, 2021 14.84 14.95 14.51 14.54 2,738,493 -0.12(-0.82%)
Feb 24, 2021 14.35 14.69 14.33 14.66 4,435,062 +0.36(+2.52%)
Feb 23, 2021 14.37 14.41 14.11 14.30 2,701,359 +0.00(+0.00%)
Feb 22, 2021 14.09 14.42 14.07 14.30 3,620,925 +0.22(+1.56%)
Feb 19, 2021 14.02 14.12 14.01 14.08 1,659,800 +0.32(+2.33%)
Feb 18, 2021 13.93 13.95 13.63 13.76 2,528,946 -0.41(-2.89%)
Feb 17, 2021 14.22 14.27 14.06 14.17 2,310,144 -0.26(-1.80%)
Feb 16, 2021 14.27 14.47 14.23 14.43 2,176,780 +0.52(+3.74%)
Feb 12, 2021 13.76 13.91 13.76 13.91 1,072,400 +0.10(+0.72%)
Feb 11, 2021 13.80 13.85 13.70 13.81 1,095,798 -0.02(-0.14%)
Feb 10, 2021 13.86 13.93 13.76 13.83 2,150,216 -0.01(-0.07%)
Feb 09, 2021 13.76 13.87 13.71 13.84 1,114,653 +0.06(+0.44%)
Feb 08, 2021 13.71 13.80 13.71 13.78 1,526,227 +0.15(+1.10%)
Feb 05, 2021 13.71 13.74 13.59 13.63 1,686,700 -0.09(-0.66%)
Feb 04, 2021 13.60 13.77 13.35 13.72 2,806,525 +0.22(+1.63%)
Feb 03, 2021 13.40 13.51 13.38 13.50 1,836,051 +0.10(+0.75%)
Feb 02, 2021 13.41 13.47 13.36 13.40 1,553,846 +0.19(+1.44%)
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.