Canada Markets closed

Credit Suisse Group AG (CS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.67-0.12 (-2.07%)
At close: 04:00PM EDT
5.60 -0.07 (-1.23%)
Pre-Market: 08:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022------
Jun 30, 20225.655.705.535.675.6717,285,100
Jun 29, 20225.875.895.745.795.7916,417,800
Jun 28, 20225.996.085.855.875.8711,694,100
Jun 27, 20225.946.005.855.955.9513,060,600
Jun 24, 20225.866.005.835.955.9515,508,900
Jun 23, 20225.745.775.535.645.6415,752,400
Jun 22, 20225.875.985.865.925.9210,950,100
Jun 21, 20225.976.025.905.915.9113,021,300
Jun 17, 20225.885.955.785.895.8916,310,200
Jun 16, 20225.785.815.655.685.6817,177,100
Jun 15, 20225.885.985.785.925.9218,624,700
Jun 14, 20225.915.985.745.805.8018,887,100
Jun 13, 20226.056.105.915.945.9428,370,200
Jun 10, 20226.366.366.176.176.1725,151,900
Jun 09, 20226.916.926.296.526.5232,060,600
Jun 08, 20226.837.256.836.876.8764,533,300
Jun 07, 20226.816.956.796.946.9412,135,300
Jun 06, 20226.957.156.946.976.9712,140,900
Jun 03, 20226.946.966.856.886.889,736,700
Jun 02, 20226.907.026.867.027.0210,555,800
Jun 01, 20227.037.056.846.936.9315,283,100
May 31, 20227.037.116.997.057.0513,150,700
May 27, 20227.257.357.237.357.359,920,800
May 26, 20227.127.267.107.227.2217,097,500
May 25, 20226.957.116.947.077.0713,202,800
May 24, 20227.037.116.937.067.0613,775,700
May 23, 20226.927.066.867.017.0113,589,900
May 20, 20226.846.866.636.786.7814,126,600
May 19, 20226.616.816.606.756.7514,424,900
May 18, 20226.726.786.616.636.6311,887,900
May 17, 20226.716.806.676.786.7813,812,100
May 16, 20226.566.596.456.536.5314,921,500
May 13, 20226.356.556.346.516.5123,142,600
May 12, 20226.186.326.076.246.2419,012,500
May 11, 20226.316.476.206.206.2018,782,500
May 10, 20226.436.466.206.336.3318,847,900
May 09, 20226.456.476.246.266.2616,855,200
May 06, 20226.736.756.626.686.6814,661,800
May 05, 20226.956.976.706.756.7515,133,100
May 04, 20227.007.276.947.247.2415,467,600
May 03, 20226.927.066.917.017.0115,273,600
May 02, 20226.656.756.576.756.7518,378,300
Apr 29, 20226.897.036.696.706.7017,639,400
Apr 28, 20226.596.646.426.616.6115,402,200
Apr 27, 20226.726.766.506.536.5316,294,300
Apr 26, 20227.027.096.766.766.7613,914,200
Apr 25, 20227.097.186.967.167.1620,443,600
Apr 22, 20227.347.377.167.187.1810,413,800
Apr 21, 20227.577.617.337.347.3412,261,800
Apr 20, 20227.597.617.467.497.4911,629,500
Apr 19, 20227.577.747.567.727.7211,515,300
Apr 18, 20227.517.577.457.507.508,915,400
Apr 14, 20227.597.657.517.517.5110,755,900
Apr 13, 20227.517.657.507.647.6411,515,600
Apr 12, 20227.647.697.527.557.559,387,400
Apr 11, 20227.747.857.707.707.709,055,600
Apr 08, 20227.687.827.667.737.738,015,300
Apr 07, 20227.717.777.567.727.7213,364,200
Apr 06, 20227.677.737.567.687.6812,378,100
Apr 05, 20227.927.957.787.797.7911,194,600
Apr 04, 20228.038.138.018.088.088,274,100
Apr 01, 20228.008.067.897.997.998,200,500
Mar 31, 20228.018.027.857.857.858,690,500
Mar 30, 20228.138.168.008.048.048,942,700
Mar 29, 20228.238.298.148.228.2211,600,400
Mar 28, 20228.148.157.827.947.9416,518,000
Mar 25, 20228.118.178.088.158.157,987,100
Mar 24, 20228.058.148.018.128.127,632,100
Mar 23, 20228.098.208.078.098.097,727,800
Mar 22, 20228.248.358.238.258.258,832,500
Mar 21, 20228.168.198.068.148.1411,540,600
Mar 18, 20227.918.167.918.158.159,640,200
Mar 17, 20227.868.047.838.018.019,859,300
Mar 16, 20227.808.047.807.987.9816,580,100
Mar 15, 20227.567.627.427.597.5914,988,800
Mar 14, 20227.677.797.577.637.6315,190,800
Mar 11, 20227.627.707.377.387.3816,505,600
Mar 10, 20227.527.557.297.357.3520,857,600
Mar 09, 20227.607.767.597.697.6916,010,200
Mar 08, 20227.207.517.047.277.2725,163,400
Mar 07, 20227.167.276.856.896.8925,129,700
Mar 04, 20227.567.577.327.387.3821,507,000
Mar 03, 20228.108.117.847.897.8912,670,900
Mar 02, 20227.918.027.847.977.9714,479,200
Mar 01, 20228.118.157.757.837.8318,997,700
Feb 28, 20228.258.408.208.288.2818,768,500
Feb 25, 20228.428.528.388.448.4412,179,800
Feb 24, 20227.968.267.958.258.2518,773,900
Feb 23, 20228.758.788.468.478.4710,045,700
Feb 22, 20228.678.778.518.588.5813,316,600
Feb 18, 20228.999.048.898.938.939,246,800
Feb 17, 20229.009.068.938.978.9712,746,000
Feb 16, 20229.049.149.049.119.114,998,200
Feb 15, 20228.999.098.989.089.085,639,600
Feb 14, 20229.019.038.828.918.9111,997,300
Feb 11, 20229.169.308.918.958.9517,646,700
Feb 10, 20229.359.409.079.089.0824,884,800
Feb 09, 20229.9810.099.9810.0110.015,240,000
Feb 08, 20229.819.949.809.939.936,635,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...