Credit Suisse Group AG (CS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | - | - | - | - | - | - |
| Nov 29, 2022 | 3.2400 | 3.3100 | 3.2200 | 3.2900 | 3.2900 | 32,360,700 |
| Nov 28, 2022 | 3.4800 | 3.5100 | 3.3200 | 3.3700 | 3.3700 | 23,528,100 |
| Nov 25, 2022 | 3.6300 | 3.7100 | 3.5200 | 3.5900 | 3.5900 | 24,986,300 |
| Nov 23, 2022 | 3.9400 | 3.9700 | 3.8000 | 3.8300 | 3.8300 | 21,813,700 |
| Nov 22, 2022 | 4.1100 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 9,694,700 |
| Nov 21, 2022 | 4.2100 | 4.2400 | 4.1200 | 4.1500 | 4.1500 | 11,053,000 |
| Nov 18, 2022 | 4.3200 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 11,116,200 |
| Nov 17, 2022 | 4.3100 | 4.3900 | 4.2500 | 4.3900 | 4.3900 | 10,032,100 |
| Nov 16, 2022 | 4.4800 | 4.4800 | 4.3500 | 4.3900 | 4.3900 | 9,710,500 |
| Nov 15, 2022 | 4.5300 | 4.6000 | 4.4500 | 4.5100 | 4.5100 | 15,251,300 |
| Nov 14, 2022 | 4.5900 | 4.5900 | 4.5000 | 4.5000 | 4.5000 | 11,017,100 |
| Nov 11, 2022 | 4.4000 | 4.6800 | 4.3800 | 4.6300 | 4.6300 | 21,320,500 |
| Nov 10, 2022 | 4.0900 | 4.3100 | 4.0700 | 4.3000 | 4.3000 | 17,398,000 |
| Nov 09, 2022 | 4.1500 | 4.1600 | 3.9900 | 4.0100 | 4.0100 | 13,148,200 |
| Nov 08, 2022 | 4.1500 | 4.2400 | 4.1000 | 4.1800 | 4.1800 | 15,395,300 |
| Nov 07, 2022 | 4.1800 | 4.2100 | 4.0800 | 4.1200 | 4.1200 | 18,007,400 |
| Nov 04, 2022 | 4.1000 | 4.2400 | 4.0900 | 4.2400 | 4.2400 | 19,521,800 |
| Nov 03, 2022 | 4.0000 | 4.1000 | 3.9700 | 4.0200 | 4.0200 | 13,201,900 |
| Nov 02, 2022 | 4.1800 | 4.2700 | 4.0800 | 4.0800 | 4.0800 | 15,060,400 |
| Nov 01, 2022 | 4.2500 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 18,180,200 |
| Oct 31, 2022 | 4.0300 | 4.1800 | 4.0100 | 4.1200 | 4.1200 | 25,473,700 |
| Oct 28, 2022 | 3.9400 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 38,448,800 |
| Oct 27, 2022 | 4.2800 | 4.3300 | 3.8200 | 3.8300 | 3.8300 | 57,383,500 |
| Oct 26, 2022 | 4.8400 | 4.8900 | 4.7800 | 4.7900 | 4.7900 | 17,798,700 |
| Oct 25, 2022 | 4.7600 | 4.9000 | 4.7600 | 4.8400 | 4.8400 | 13,272,500 |
| Oct 24, 2022 | 4.7300 | 4.8000 | 4.6800 | 4.7400 | 4.7400 | 11,402,300 |
| Oct 21, 2022 | 4.5300 | 4.7300 | 4.4800 | 4.7200 | 4.7200 | 12,163,500 |
| Oct 20, 2022 | 4.5700 | 4.6800 | 4.5100 | 4.5400 | 4.5400 | 15,083,100 |
| Oct 19, 2022 | 4.6800 | 4.7100 | 4.5400 | 4.5800 | 4.5800 | 12,920,400 |
| Oct 18, 2022 | 4.7500 | 4.8200 | 4.6300 | 4.7100 | 4.7100 | 18,031,000 |
| Oct 17, 2022 | 4.5600 | 4.7700 | 4.5200 | 4.5500 | 4.5500 | 19,506,600 |
| Oct 14, 2022 | 4.5400 | 4.5800 | 4.3800 | 4.3900 | 4.3900 | 15,019,400 |
| Oct 13, 2022 | 4.2000 | 4.6000 | 4.1800 | 4.5300 | 4.5300 | 19,706,200 |
| Oct 12, 2022 | 4.2500 | 4.3200 | 4.1500 | 4.2500 | 4.2500 | 17,217,100 |
| Oct 11, 2022 | 4.4300 | 4.5700 | 4.2100 | 4.2400 | 4.2400 | 25,329,600 |
| Oct 10, 2022 | 4.6600 | 4.6600 | 4.3400 | 4.4800 | 4.4800 | 32,111,400 |
| Oct 07, 2022 | 4.4700 | 4.9000 | 4.3600 | 4.8500 | 4.8500 | 52,149,000 |
| Oct 06, 2022 | 4.3600 | 4.3700 | 4.2300 | 4.2900 | 4.2900 | 21,677,100 |
| Oct 05, 2022 | 4.2300 | 4.2900 | 4.1500 | 4.2200 | 4.2200 | 32,956,000 |
| Oct 04, 2022 | 4.1600 | 4.5000 | 4.1500 | 4.5000 | 4.5000 | 38,918,200 |
| Oct 03, 2022 | 3.8900 | 4.0500 | 3.7000 | 4.0100 | 4.0100 | 39,795,500 |
| Sept 30, 2022 | 3.9800 | 4.0500 | 3.9200 | 3.9200 | 3.9200 | 15,095,100 |
| Sept 29, 2022 | 3.9300 | 3.9600 | 3.8300 | 3.9200 | 3.9200 | 19,388,900 |
| Sept 28, 2022 | 3.8700 | 4.1200 | 3.8400 | 4.0800 | 4.0800 | 17,793,800 |
| Sept 27, 2022 | 4.0300 | 4.0800 | 3.9100 | 3.9800 | 3.9800 | 24,623,000 |
| Sept 26, 2022 | 4.1800 | 4.2400 | 3.9900 | 4.0500 | 4.0500 | 17,734,800 |
| Sept 23, 2022 | 4.4100 | 4.4700 | 4.0500 | 4.1400 | 4.1400 | 32,611,800 |
| Sept 22, 2022 | 4.9800 | 4.9900 | 4.6700 | 4.7100 | 4.7100 | 33,698,100 |
| Sept 21, 2022 | 5.0700 | 5.1700 | 5.0000 | 5.0000 | 5.0000 | 12,119,900 |
| Sept 20, 2022 | 5.1500 | 5.1600 | 5.0200 | 5.0700 | 5.0700 | 17,625,800 |
| Sept 19, 2022 | 5.1100 | 5.2500 | 5.0900 | 5.2400 | 5.2400 | 11,893,900 |
| Sept 16, 2022 | 5.2900 | 5.3100 | 5.1800 | 5.2300 | 5.2300 | 10,047,000 |
| Sept 15, 2022 | 5.3000 | 5.4500 | 5.2900 | 5.3400 | 5.3400 | 9,326,400 |
| Sept 14, 2022 | 5.2900 | 5.3800 | 5.2700 | 5.3300 | 5.3300 | 8,274,900 |
| Sept 13, 2022 | 5.3700 | 5.4500 | 5.2900 | 5.3000 | 5.3000 | 10,623,700 |
| Sept 12, 2022 | 5.5700 | 5.6800 | 5.5700 | 5.6200 | 5.6200 | 8,731,600 |
| Sept 09, 2022 | 5.3700 | 5.4600 | 5.3500 | 5.4200 | 5.4200 | 10,315,900 |
| Sept 08, 2022 | 5.0500 | 5.2400 | 5.0300 | 5.2300 | 5.2300 | 11,790,700 |
| Sept 07, 2022 | 4.9700 | 5.1600 | 4.9500 | 5.1500 | 5.1500 | 27,158,800 |
| Sept 06, 2022 | 5.1400 | 5.1600 | 4.9800 | 5.0400 | 5.0400 | 10,068,100 |
| Sept 02, 2022 | 5.1200 | 5.3600 | 5.0600 | 5.1200 | 5.1200 | 17,019,500 |
| Sept 01, 2022 | 5.0900 | 5.1000 | 4.9100 | 5.0000 | 5.0000 | 14,685,400 |
| Aug 31, 2022 | 5.2000 | 5.2300 | 5.1500 | 5.1600 | 5.1600 | 11,626,600 |
| Aug 30, 2022 | 5.3300 | 5.3600 | 5.1900 | 5.2300 | 5.2300 | 13,443,200 |
| Aug 29, 2022 | 5.2600 | 5.3200 | 5.2300 | 5.2500 | 5.2500 | 10,497,600 |
| Aug 26, 2022 | 5.4800 | 5.4900 | 5.2300 | 5.2300 | 5.2300 | 12,032,600 |
| Aug 25, 2022 | 5.3200 | 5.4700 | 5.3100 | 5.4400 | 5.4400 | 11,079,100 |
| Aug 24, 2022 | 5.2200 | 5.3500 | 5.2000 | 5.2900 | 5.2900 | 11,381,000 |
| Aug 23, 2022 | 5.2500 | 5.3300 | 5.2500 | 5.2800 | 5.2800 | 12,686,600 |
| Aug 22, 2022 | 5.1900 | 5.2100 | 5.1300 | 5.1600 | 5.1600 | 12,778,800 |
| Aug 19, 2022 | 5.4000 | 5.4100 | 5.2500 | 5.2600 | 5.2600 | 10,942,800 |
| Aug 18, 2022 | 5.5100 | 5.5300 | 5.4500 | 5.5000 | 5.5000 | 8,737,200 |
| Aug 17, 2022 | 5.5500 | 5.5700 | 5.4500 | 5.5000 | 5.5000 | 11,074,300 |
| Aug 16, 2022 | 5.7300 | 5.8100 | 5.6900 | 5.7700 | 5.7700 | 10,405,500 |
| Aug 15, 2022 | 5.7700 | 5.8000 | 5.7100 | 5.7700 | 5.7700 | 6,607,100 |
| Aug 12, 2022 | 5.8200 | 5.8700 | 5.7900 | 5.8600 | 5.8600 | 8,056,100 |
| Aug 11, 2022 | 5.7700 | 5.8400 | 5.7000 | 5.7100 | 5.7100 | 10,798,800 |
| Aug 10, 2022 | 5.5500 | 5.7400 | 5.5500 | 5.6800 | 5.6800 | 14,624,800 |
| Aug 09, 2022 | 5.4900 | 5.5400 | 5.4100 | 5.4500 | 5.4500 | 11,251,300 |
| Aug 08, 2022 | 5.5500 | 5.6900 | 5.5500 | 5.5900 | 5.5900 | 13,324,500 |
| Aug 05, 2022 | 5.4200 | 5.5400 | 5.4000 | 5.5000 | 5.5000 | 10,321,500 |
| Aug 04, 2022 | 5.4500 | 5.5600 | 5.4500 | 5.5300 | 5.5300 | 10,486,400 |
| Aug 03, 2022 | 5.3600 | 5.4500 | 5.3300 | 5.4200 | 5.4200 | 11,375,300 |
| Aug 02, 2022 | 5.5000 | 5.5300 | 5.4000 | 5.4000 | 5.4000 | 13,450,700 |
| Aug 01, 2022 | 5.7100 | 5.8300 | 5.6500 | 5.7700 | 5.7700 | 24,695,300 |
| Jul 29, 2022 | 5.7000 | 5.8500 | 5.6600 | 5.8000 | 5.8000 | 9,624,100 |
| Jul 28, 2022 | 5.6100 | 5.7300 | 5.5400 | 5.7200 | 5.7200 | 12,059,800 |
| Jul 27, 2022 | 5.4700 | 5.5500 | 5.3800 | 5.5100 | 5.5100 | 18,489,300 |
| Jul 26, 2022 | 5.4000 | 5.4300 | 5.2100 | 5.2200 | 5.2200 | 15,728,600 |
| Jul 25, 2022 | 5.5400 | 5.6200 | 5.5000 | 5.6000 | 5.6000 | 13,602,500 |
| Jul 22, 2022 | 5.5500 | 5.5800 | 5.4500 | 5.4800 | 5.4800 | 11,152,200 |
| Jul 21, 2022 | 5.5000 | 5.6200 | 5.5000 | 5.6000 | 5.6000 | 11,632,200 |
| Jul 20, 2022 | 5.6000 | 5.6300 | 5.4700 | 5.5300 | 5.5300 | 14,115,100 |
| Jul 19, 2022 | 5.5600 | 5.7200 | 5.5300 | 5.6900 | 5.6900 | 13,915,500 |
| Jul 18, 2022 | 5.4200 | 5.4900 | 5.3400 | 5.3600 | 5.3600 | 14,735,600 |
| Jul 15, 2022 | 5.1100 | 5.2900 | 5.0600 | 5.2600 | 5.2600 | 14,185,000 |
| Jul 14, 2022 | 5.2400 | 5.2500 | 5.0500 | 5.1100 | 5.1100 | 17,665,700 |
| Jul 13, 2022 | 5.4000 | 5.4200 | 5.2700 | 5.3600 | 5.3600 | 12,516,000 |
| Jul 12, 2022 | 5.4000 | 5.6000 | 5.3900 | 5.5200 | 5.5200 | 14,702,400 |
| *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.
