Canada Markets open in 8 hrs 55 mins

Credit Suisse Group AG (CS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2900-0.0800 (-2.37%)
At close: 04:00PM EST
3.3400 +0.05 (+1.52%)
After hours: 07:59PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 20223.24003.31003.22003.29003.290032,360,700
Nov 28, 20223.48003.51003.32003.37003.370023,528,100
Nov 25, 20223.63003.71003.52003.59003.590024,986,300
Nov 23, 20223.94003.97003.80003.83003.830021,813,700
Nov 22, 20224.11004.12004.05004.09004.09009,694,700
Nov 21, 20224.21004.24004.12004.15004.150011,053,000
Nov 18, 20224.32004.33004.22004.25004.250011,116,200
Nov 17, 20224.31004.39004.25004.39004.390010,032,100
Nov 16, 20224.48004.48004.35004.39004.39009,710,500
Nov 15, 20224.53004.60004.45004.51004.510015,251,300
Nov 14, 20224.59004.59004.50004.50004.500011,017,100
Nov 11, 20224.40004.68004.38004.63004.630021,320,500
Nov 10, 20224.09004.31004.07004.30004.300017,398,000
Nov 09, 20224.15004.16003.99004.01004.010013,148,200
Nov 08, 20224.15004.24004.10004.18004.180015,395,300
Nov 07, 20224.18004.21004.08004.12004.120018,007,400
Nov 04, 20224.10004.24004.09004.24004.240019,521,800
Nov 03, 20224.00004.10003.97004.02004.020013,201,900
Nov 02, 20224.18004.27004.08004.08004.080015,060,400
Nov 01, 20224.25004.30004.16004.16004.160018,180,200
Oct 31, 20224.03004.18004.01004.12004.120025,473,700
Oct 28, 20223.94003.98003.86003.93003.930038,448,800
Oct 27, 20224.28004.33003.82003.83003.830057,383,500
Oct 26, 20224.84004.89004.78004.79004.790017,798,700
Oct 25, 20224.76004.90004.76004.84004.840013,272,500
Oct 24, 20224.73004.80004.68004.74004.740011,402,300
Oct 21, 20224.53004.73004.48004.72004.720012,163,500
Oct 20, 20224.57004.68004.51004.54004.540015,083,100
Oct 19, 20224.68004.71004.54004.58004.580012,920,400
Oct 18, 20224.75004.82004.63004.71004.710018,031,000
Oct 17, 20224.56004.77004.52004.55004.550019,506,600
Oct 14, 20224.54004.58004.38004.39004.390015,019,400
Oct 13, 20224.20004.60004.18004.53004.530019,706,200
Oct 12, 20224.25004.32004.15004.25004.250017,217,100
Oct 11, 20224.43004.57004.21004.24004.240025,329,600
Oct 10, 20224.66004.66004.34004.48004.480032,111,400
Oct 07, 20224.47004.90004.36004.85004.850052,149,000
Oct 06, 20224.36004.37004.23004.29004.290021,677,100
Oct 05, 20224.23004.29004.15004.22004.220032,956,000
Oct 04, 20224.16004.50004.15004.50004.500038,918,200
Oct 03, 20223.89004.05003.70004.01004.010039,795,500
Sept 30, 20223.98004.05003.92003.92003.920015,095,100
Sept 29, 20223.93003.96003.83003.92003.920019,388,900
Sept 28, 20223.87004.12003.84004.08004.080017,793,800
Sept 27, 20224.03004.08003.91003.98003.980024,623,000
Sept 26, 20224.18004.24003.99004.05004.050017,734,800
Sept 23, 20224.41004.47004.05004.14004.140032,611,800
Sept 22, 20224.98004.99004.67004.71004.710033,698,100
Sept 21, 20225.07005.17005.00005.00005.000012,119,900
Sept 20, 20225.15005.16005.02005.07005.070017,625,800
Sept 19, 20225.11005.25005.09005.24005.240011,893,900
Sept 16, 20225.29005.31005.18005.23005.230010,047,000
Sept 15, 20225.30005.45005.29005.34005.34009,326,400
Sept 14, 20225.29005.38005.27005.33005.33008,274,900
Sept 13, 20225.37005.45005.29005.30005.300010,623,700
Sept 12, 20225.57005.68005.57005.62005.62008,731,600
Sept 09, 20225.37005.46005.35005.42005.420010,315,900
Sept 08, 20225.05005.24005.03005.23005.230011,790,700
Sept 07, 20224.97005.16004.95005.15005.150027,158,800
Sept 06, 20225.14005.16004.98005.04005.040010,068,100
Sept 02, 20225.12005.36005.06005.12005.120017,019,500
Sept 01, 20225.09005.10004.91005.00005.000014,685,400
Aug 31, 20225.20005.23005.15005.16005.160011,626,600
Aug 30, 20225.33005.36005.19005.23005.230013,443,200
Aug 29, 20225.26005.32005.23005.25005.250010,497,600
Aug 26, 20225.48005.49005.23005.23005.230012,032,600
Aug 25, 20225.32005.47005.31005.44005.440011,079,100
Aug 24, 20225.22005.35005.20005.29005.290011,381,000
Aug 23, 20225.25005.33005.25005.28005.280012,686,600
Aug 22, 20225.19005.21005.13005.16005.160012,778,800
Aug 19, 20225.40005.41005.25005.26005.260010,942,800
Aug 18, 20225.51005.53005.45005.50005.50008,737,200
Aug 17, 20225.55005.57005.45005.50005.500011,074,300
Aug 16, 20225.73005.81005.69005.77005.770010,405,500
Aug 15, 20225.77005.80005.71005.77005.77006,607,100
Aug 12, 20225.82005.87005.79005.86005.86008,056,100
Aug 11, 20225.77005.84005.70005.71005.710010,798,800
Aug 10, 20225.55005.74005.55005.68005.680014,624,800
Aug 09, 20225.49005.54005.41005.45005.450011,251,300
Aug 08, 20225.55005.69005.55005.59005.590013,324,500
Aug 05, 20225.42005.54005.40005.50005.500010,321,500
Aug 04, 20225.45005.56005.45005.53005.530010,486,400
Aug 03, 20225.36005.45005.33005.42005.420011,375,300
Aug 02, 20225.50005.53005.40005.40005.400013,450,700
Aug 01, 20225.71005.83005.65005.77005.770024,695,300
Jul 29, 20225.70005.85005.66005.80005.80009,624,100
Jul 28, 20225.61005.73005.54005.72005.720012,059,800
Jul 27, 20225.47005.55005.38005.51005.510018,489,300
Jul 26, 20225.40005.43005.21005.22005.220015,728,600
Jul 25, 20225.54005.62005.50005.60005.600013,602,500
Jul 22, 20225.55005.58005.45005.48005.480011,152,200
Jul 21, 20225.50005.62005.50005.60005.600011,632,200
Jul 20, 20225.60005.63005.47005.53005.530014,115,100
Jul 19, 20225.56005.72005.53005.69005.690013,915,500
Jul 18, 20225.42005.49005.34005.36005.360014,735,600
Jul 15, 20225.11005.29005.06005.26005.260014,185,000
Jul 14, 20225.24005.25005.05005.11005.110017,665,700
Jul 13, 20225.40005.42005.27005.36005.360012,516,000
Jul 12, 20225.40005.60005.39005.52005.520014,702,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...