Credit Suisse Group AG (CS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | - | - | - | - | - | - |
| Jun 30, 2022 | 5.65 | 5.70 | 5.53 | 5.67 | 5.67 | 17,285,100 |
| Jun 29, 2022 | 5.87 | 5.89 | 5.74 | 5.79 | 5.79 | 16,417,800 |
| Jun 28, 2022 | 5.99 | 6.08 | 5.85 | 5.87 | 5.87 | 11,694,100 |
| Jun 27, 2022 | 5.94 | 6.00 | 5.85 | 5.95 | 5.95 | 13,060,600 |
| Jun 24, 2022 | 5.86 | 6.00 | 5.83 | 5.95 | 5.95 | 15,508,900 |
| Jun 23, 2022 | 5.74 | 5.77 | 5.53 | 5.64 | 5.64 | 15,752,400 |
| Jun 22, 2022 | 5.87 | 5.98 | 5.86 | 5.92 | 5.92 | 10,950,100 |
| Jun 21, 2022 | 5.97 | 6.02 | 5.90 | 5.91 | 5.91 | 13,021,300 |
| Jun 17, 2022 | 5.88 | 5.95 | 5.78 | 5.89 | 5.89 | 16,310,200 |
| Jun 16, 2022 | 5.78 | 5.81 | 5.65 | 5.68 | 5.68 | 17,177,100 |
| Jun 15, 2022 | 5.88 | 5.98 | 5.78 | 5.92 | 5.92 | 18,624,700 |
| Jun 14, 2022 | 5.91 | 5.98 | 5.74 | 5.80 | 5.80 | 18,887,100 |
| Jun 13, 2022 | 6.05 | 6.10 | 5.91 | 5.94 | 5.94 | 28,370,200 |
| Jun 10, 2022 | 6.36 | 6.36 | 6.17 | 6.17 | 6.17 | 25,151,900 |
| Jun 09, 2022 | 6.91 | 6.92 | 6.29 | 6.52 | 6.52 | 32,060,600 |
| Jun 08, 2022 | 6.83 | 7.25 | 6.83 | 6.87 | 6.87 | 64,533,300 |
| Jun 07, 2022 | 6.81 | 6.95 | 6.79 | 6.94 | 6.94 | 12,135,300 |
| Jun 06, 2022 | 6.95 | 7.15 | 6.94 | 6.97 | 6.97 | 12,140,900 |
| Jun 03, 2022 | 6.94 | 6.96 | 6.85 | 6.88 | 6.88 | 9,736,700 |
| Jun 02, 2022 | 6.90 | 7.02 | 6.86 | 7.02 | 7.02 | 10,555,800 |
| Jun 01, 2022 | 7.03 | 7.05 | 6.84 | 6.93 | 6.93 | 15,283,100 |
| May 31, 2022 | 7.03 | 7.11 | 6.99 | 7.05 | 7.05 | 13,150,700 |
| May 27, 2022 | 7.25 | 7.35 | 7.23 | 7.35 | 7.35 | 9,920,800 |
| May 26, 2022 | 7.12 | 7.26 | 7.10 | 7.22 | 7.22 | 17,097,500 |
| May 25, 2022 | 6.95 | 7.11 | 6.94 | 7.07 | 7.07 | 13,202,800 |
| May 24, 2022 | 7.03 | 7.11 | 6.93 | 7.06 | 7.06 | 13,775,700 |
| May 23, 2022 | 6.92 | 7.06 | 6.86 | 7.01 | 7.01 | 13,589,900 |
| May 20, 2022 | 6.84 | 6.86 | 6.63 | 6.78 | 6.78 | 14,126,600 |
| May 19, 2022 | 6.61 | 6.81 | 6.60 | 6.75 | 6.75 | 14,424,900 |
| May 18, 2022 | 6.72 | 6.78 | 6.61 | 6.63 | 6.63 | 11,887,900 |
| May 17, 2022 | 6.71 | 6.80 | 6.67 | 6.78 | 6.78 | 13,812,100 |
| May 16, 2022 | 6.56 | 6.59 | 6.45 | 6.53 | 6.53 | 14,921,500 |
| May 13, 2022 | 6.35 | 6.55 | 6.34 | 6.51 | 6.51 | 23,142,600 |
| May 12, 2022 | 6.18 | 6.32 | 6.07 | 6.24 | 6.24 | 19,012,500 |
| May 11, 2022 | 6.31 | 6.47 | 6.20 | 6.20 | 6.20 | 18,782,500 |
| May 10, 2022 | 6.43 | 6.46 | 6.20 | 6.33 | 6.33 | 18,847,900 |
| May 09, 2022 | 6.45 | 6.47 | 6.24 | 6.26 | 6.26 | 16,855,200 |
| May 06, 2022 | 6.73 | 6.75 | 6.62 | 6.68 | 6.68 | 14,661,800 |
| May 05, 2022 | 6.95 | 6.97 | 6.70 | 6.75 | 6.75 | 15,133,100 |
| May 04, 2022 | 7.00 | 7.27 | 6.94 | 7.24 | 7.24 | 15,467,600 |
| May 03, 2022 | 6.92 | 7.06 | 6.91 | 7.01 | 7.01 | 15,273,600 |
| May 02, 2022 | 6.65 | 6.75 | 6.57 | 6.75 | 6.75 | 18,378,300 |
| Apr 29, 2022 | 6.89 | 7.03 | 6.69 | 6.70 | 6.70 | 17,639,400 |
| Apr 28, 2022 | 6.59 | 6.64 | 6.42 | 6.61 | 6.61 | 15,402,200 |
| Apr 27, 2022 | 6.72 | 6.76 | 6.50 | 6.53 | 6.53 | 16,294,300 |
| Apr 26, 2022 | 7.02 | 7.09 | 6.76 | 6.76 | 6.76 | 13,914,200 |
| Apr 25, 2022 | 7.09 | 7.18 | 6.96 | 7.16 | 7.16 | 20,443,600 |
| Apr 22, 2022 | 7.34 | 7.37 | 7.16 | 7.18 | 7.18 | 10,413,800 |
| Apr 21, 2022 | 7.57 | 7.61 | 7.33 | 7.34 | 7.34 | 12,261,800 |
| Apr 20, 2022 | 7.59 | 7.61 | 7.46 | 7.49 | 7.49 | 11,629,500 |
| Apr 19, 2022 | 7.57 | 7.74 | 7.56 | 7.72 | 7.72 | 11,515,300 |
| Apr 18, 2022 | 7.51 | 7.57 | 7.45 | 7.50 | 7.50 | 8,915,400 |
| Apr 14, 2022 | 7.59 | 7.65 | 7.51 | 7.51 | 7.51 | 10,755,900 |
| Apr 13, 2022 | 7.51 | 7.65 | 7.50 | 7.64 | 7.64 | 11,515,600 |
| Apr 12, 2022 | 7.64 | 7.69 | 7.52 | 7.55 | 7.55 | 9,387,400 |
| Apr 11, 2022 | 7.74 | 7.85 | 7.70 | 7.70 | 7.70 | 9,055,600 |
| Apr 08, 2022 | 7.68 | 7.82 | 7.66 | 7.73 | 7.73 | 8,015,300 |
| Apr 07, 2022 | 7.71 | 7.77 | 7.56 | 7.72 | 7.72 | 13,364,200 |
| Apr 06, 2022 | 7.67 | 7.73 | 7.56 | 7.68 | 7.68 | 12,378,100 |
| Apr 05, 2022 | 7.92 | 7.95 | 7.78 | 7.79 | 7.79 | 11,194,600 |
| Apr 04, 2022 | 8.03 | 8.13 | 8.01 | 8.08 | 8.08 | 8,274,100 |
| Apr 01, 2022 | 8.00 | 8.06 | 7.89 | 7.99 | 7.99 | 8,200,500 |
| Mar 31, 2022 | 8.01 | 8.02 | 7.85 | 7.85 | 7.85 | 8,690,500 |
| Mar 30, 2022 | 8.13 | 8.16 | 8.00 | 8.04 | 8.04 | 8,942,700 |
| Mar 29, 2022 | 8.23 | 8.29 | 8.14 | 8.22 | 8.22 | 11,600,400 |
| Mar 28, 2022 | 8.14 | 8.15 | 7.82 | 7.94 | 7.94 | 16,518,000 |
| Mar 25, 2022 | 8.11 | 8.17 | 8.08 | 8.15 | 8.15 | 7,987,100 |
| Mar 24, 2022 | 8.05 | 8.14 | 8.01 | 8.12 | 8.12 | 7,632,100 |
| Mar 23, 2022 | 8.09 | 8.20 | 8.07 | 8.09 | 8.09 | 7,727,800 |
| Mar 22, 2022 | 8.24 | 8.35 | 8.23 | 8.25 | 8.25 | 8,832,500 |
| Mar 21, 2022 | 8.16 | 8.19 | 8.06 | 8.14 | 8.14 | 11,540,600 |
| Mar 18, 2022 | 7.91 | 8.16 | 7.91 | 8.15 | 8.15 | 9,640,200 |
| Mar 17, 2022 | 7.86 | 8.04 | 7.83 | 8.01 | 8.01 | 9,859,300 |
| Mar 16, 2022 | 7.80 | 8.04 | 7.80 | 7.98 | 7.98 | 16,580,100 |
| Mar 15, 2022 | 7.56 | 7.62 | 7.42 | 7.59 | 7.59 | 14,988,800 |
| Mar 14, 2022 | 7.67 | 7.79 | 7.57 | 7.63 | 7.63 | 15,190,800 |
| Mar 11, 2022 | 7.62 | 7.70 | 7.37 | 7.38 | 7.38 | 16,505,600 |
| Mar 10, 2022 | 7.52 | 7.55 | 7.29 | 7.35 | 7.35 | 20,857,600 |
| Mar 09, 2022 | 7.60 | 7.76 | 7.59 | 7.69 | 7.69 | 16,010,200 |
| Mar 08, 2022 | 7.20 | 7.51 | 7.04 | 7.27 | 7.27 | 25,163,400 |
| Mar 07, 2022 | 7.16 | 7.27 | 6.85 | 6.89 | 6.89 | 25,129,700 |
| Mar 04, 2022 | 7.56 | 7.57 | 7.32 | 7.38 | 7.38 | 21,507,000 |
| Mar 03, 2022 | 8.10 | 8.11 | 7.84 | 7.89 | 7.89 | 12,670,900 |
| Mar 02, 2022 | 7.91 | 8.02 | 7.84 | 7.97 | 7.97 | 14,479,200 |
| Mar 01, 2022 | 8.11 | 8.15 | 7.75 | 7.83 | 7.83 | 18,997,700 |
| Feb 28, 2022 | 8.25 | 8.40 | 8.20 | 8.28 | 8.28 | 18,768,500 |
| Feb 25, 2022 | 8.42 | 8.52 | 8.38 | 8.44 | 8.44 | 12,179,800 |
| Feb 24, 2022 | 7.96 | 8.26 | 7.95 | 8.25 | 8.25 | 18,773,900 |
| Feb 23, 2022 | 8.75 | 8.78 | 8.46 | 8.47 | 8.47 | 10,045,700 |
| Feb 22, 2022 | 8.67 | 8.77 | 8.51 | 8.58 | 8.58 | 13,316,600 |
| Feb 18, 2022 | 8.99 | 9.04 | 8.89 | 8.93 | 8.93 | 9,246,800 |
| Feb 17, 2022 | 9.00 | 9.06 | 8.93 | 8.97 | 8.97 | 12,746,000 |
| Feb 16, 2022 | 9.04 | 9.14 | 9.04 | 9.11 | 9.11 | 4,998,200 |
| Feb 15, 2022 | 8.99 | 9.09 | 8.98 | 9.08 | 9.08 | 5,639,600 |
| Feb 14, 2022 | 9.01 | 9.03 | 8.82 | 8.91 | 8.91 | 11,997,300 |
| Feb 11, 2022 | 9.16 | 9.30 | 8.91 | 8.95 | 8.95 | 17,646,700 |
| Feb 10, 2022 | 9.35 | 9.40 | 9.07 | 9.08 | 9.08 | 24,884,800 |
| Feb 09, 2022 | 9.98 | 10.09 | 9.98 | 10.01 | 10.01 | 5,240,000 |
| Feb 08, 2022 | 9.81 | 9.94 | 9.80 | 9.93 | 9.93 | 6,635,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
