Australia markets closed

Credit Suisse Group AG (CS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.50-0.27 (-4.68%)
At close: 04:00PM EDT
5.50 0.00 (0.00%)
Pre-market: 04:59AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20225.555.575.455.505.5011,071,700
16 Aug 20225.735.815.695.775.7710,405,500
15 Aug 20225.775.805.715.775.776,607,100
12 Aug 20225.825.875.795.865.868,054,700
11 Aug 20225.775.845.705.715.7110,798,800
10 Aug 20225.555.745.555.685.6814,624,800
09 Aug 20225.495.545.415.455.4511,251,300
08 Aug 20225.555.695.555.595.5913,324,500
05 Aug 20225.425.545.405.505.5010,321,500
04 Aug 20225.455.565.455.535.5310,486,400
03 Aug 20225.365.455.335.425.4211,375,300
02 Aug 20225.505.535.405.405.4013,450,700
01 Aug 20225.715.835.655.775.7724,695,300
29 July 20225.705.855.665.805.809,623,400
28 July 20225.615.735.545.725.7212,059,800
27 July 20225.475.555.385.515.5118,489,300
26 July 20225.405.435.215.225.2215,728,600
25 July 20225.545.625.505.605.6013,602,500
22 July 20225.555.585.455.485.4811,152,200
21 July 20225.505.625.505.605.6011,632,200
20 July 20225.605.635.475.535.5314,115,100
19 July 20225.565.725.535.695.6913,915,500
18 July 20225.425.495.345.365.3614,735,600
15 July 20225.115.295.065.265.2614,185,000
14 July 20225.245.255.055.115.1117,665,700
13 July 20225.405.425.275.365.3612,516,000
12 July 20225.405.605.395.525.5214,702,400
11 July 20225.515.525.425.435.4313,621,300
08 July 20225.615.655.525.605.6011,948,700
07 July 20225.485.585.475.575.5714,646,700
06 July 20225.455.505.405.435.4314,426,700
05 July 20225.495.585.405.575.5716,651,600
01 July 20225.575.725.525.705.7016,011,600
30 June 20225.655.705.535.675.6717,285,400
29 June 20225.875.895.745.795.7916,417,800
28 June 20225.996.085.855.875.8711,694,100
27 June 20225.946.005.855.955.9513,060,600
24 June 20225.866.005.835.955.9515,508,900
23 June 20225.745.775.535.645.6415,752,400
22 June 20225.875.985.865.925.9210,950,100
21 June 20225.976.025.905.915.9113,021,300
17 June 20225.885.955.785.895.8916,310,200
16 June 20225.785.815.655.685.6817,177,100
15 June 20225.885.985.785.925.9218,624,700
14 June 20225.915.985.745.805.8018,887,100
13 June 20226.056.105.915.945.9428,370,200
10 June 20226.366.366.176.176.1725,151,900
09 June 20226.916.926.296.526.5232,060,600
08 June 20226.837.256.836.876.8764,533,300
07 June 20226.816.956.796.946.9412,135,300
06 June 20226.957.156.946.976.9712,140,900
03 June 20226.946.966.856.886.889,736,700
02 June 20226.907.026.867.027.0210,555,800
01 June 20227.037.056.846.936.9315,283,100
31 May 20227.037.116.997.057.0513,150,700
27 May 20227.257.357.237.357.359,920,800
26 May 20227.127.267.107.227.2217,097,500
25 May 20226.957.116.947.077.0713,202,800
24 May 20227.037.116.937.067.0613,775,700
23 May 20226.927.066.867.017.0113,589,900
20 May 20226.846.866.636.786.7814,126,600
19 May 20226.616.816.606.756.7514,424,900
18 May 20226.726.786.616.636.6311,887,900
17 May 20226.716.806.676.786.7813,812,100
16 May 20226.566.596.456.536.5314,921,500
13 May 20226.356.556.346.516.5123,142,600
12 May 20226.186.326.076.246.2419,012,500
11 May 20226.316.476.206.206.2018,782,500
10 May 20226.436.466.206.336.3318,847,900
09 May 20226.456.476.246.266.2616,855,200
09 May 20220.106 Dividend
06 May 20226.736.756.626.686.5714,661,800
05 May 20226.956.976.706.756.6415,133,100
04 May 20227.007.276.947.247.1315,467,600
03 May 20226.927.066.917.016.9015,273,600
02 May 20226.656.756.576.756.6418,378,300
29 Apr 20226.897.036.696.706.5917,639,400
28 Apr 20226.596.646.426.616.5115,402,200
27 Apr 20226.726.766.506.536.4316,294,300
26 Apr 20227.027.096.766.766.6513,914,200
25 Apr 20227.097.186.967.167.0520,443,600
22 Apr 20227.347.377.167.187.0710,413,800
21 Apr 20227.577.617.337.347.2212,261,800
20 Apr 20227.597.617.467.497.3711,629,500
19 Apr 20227.577.747.567.727.6011,515,300
18 Apr 20227.517.577.457.507.388,915,400
14 Apr 20227.597.657.517.517.3910,755,900
13 Apr 20227.517.657.507.647.5211,515,600
12 Apr 20227.647.697.527.557.439,387,400
11 Apr 20227.747.857.707.707.589,055,600
08 Apr 20227.687.827.667.737.618,015,300
07 Apr 20227.717.777.567.727.6013,364,200
06 Apr 20227.677.737.567.687.5612,378,100
05 Apr 20227.927.957.787.797.6711,194,600
04 Apr 20228.038.138.018.087.958,274,100
01 Apr 20228.008.067.897.997.868,200,500
31 Mar 20228.018.027.857.857.738,690,500
30 Mar 20228.138.168.008.047.918,942,700
29 Mar 20228.238.298.148.228.0911,600,400
28 Mar 20228.148.157.827.947.8116,518,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...