Australia markets closed

Credit Suisse Group AG (CS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.05+0.06 (+0.60%)
At close: 4:00PM EDT
10.00 -0.05 (-0.50%)
After hours: 05:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 202110.0510.169.9810.0510.053,842,710
29 July 202110.1210.159.969.999.996,276,300
28 July 202110.2310.2910.1110.2910.293,603,100
27 July 202110.1810.2710.1410.2110.217,509,500
26 July 202110.1710.3210.1710.2810.283,997,000
23 July 202110.1310.1410.0310.0610.062,893,300
22 July 202110.0810.099.949.979.972,507,300
21 July 20219.9510.159.9410.1110.114,154,600
20 July 20219.609.859.569.819.815,201,900
19 July 20219.649.669.509.579.577,531,200
16 July 20219.899.909.739.739.735,277,900
15 July 20219.789.939.759.859.854,519,800
14 July 20219.929.999.849.899.894,526,400
13 July 202110.0710.099.929.959.955,653,000
12 July 20219.9910.159.9810.1110.114,980,600
09 July 202110.0410.109.9810.1010.104,831,300
08 July 20219.9910.039.889.919.9121,765,300
07 July 202110.1310.1710.0510.1210.124,033,300
06 July 202110.4010.4010.1910.2410.244,047,500
02 July 202110.5110.5210.4010.4210.421,825,200
01 July 202110.5410.5910.5210.5610.561,628,600
30 June 202110.4210.5210.3910.4910.492,247,700
29 June 202110.6610.6810.5110.5110.513,617,800
28 June 202110.6510.6710.5310.5710.574,722,000
25 June 202110.7010.7910.6510.7710.776,411,000
24 June 202110.4810.6110.4610.5910.596,698,000
23 June 202110.2310.2710.1810.2010.203,387,700
22 June 202110.1610.2110.1110.1610.164,717,600
21 June 202110.1910.2810.1710.2610.264,048,900
18 June 202110.2310.3410.1310.1710.178,476,500
17 June 202110.6510.6810.3510.4210.427,265,700
16 June 202110.7310.7410.5810.6910.695,760,800
15 June 202110.7110.8110.6910.7610.764,600,400
14 June 202110.7310.7510.6510.6610.663,904,100
11 June 202110.7210.7610.6710.7010.703,748,000
10 June 202110.8310.8610.6810.6810.683,763,000
09 June 202110.9010.9110.7710.7810.784,290,200
08 June 202110.9210.9810.8510.9310.937,723,000
07 June 202111.1311.1411.1011.1111.115,396,900
04 June 202111.1511.1911.1111.1811.186,005,700
03 June 202111.1011.1611.0811.1511.156,228,500
02 June 202111.0511.1211.0311.1211.126,215,100
01 June 202111.1111.1811.1111.1411.148,730,300
28 May 202110.9611.0510.9411.0211.0211,224,000
27 May 202110.8911.1510.8811.1411.1412,924,400
26 May 202110.6210.9210.6110.8810.8811,793,600
25 May 202110.8710.9210.7710.7810.7810,841,300
24 May 202110.7310.7910.6810.7710.774,807,600
21 May 202110.6810.7410.6610.6910.6910,045,000
20 May 202110.4610.7910.4210.7610.7618,087,900
19 May 202110.3110.4910.2210.4610.4611,797,500
18 May 202110.5210.5410.4110.4110.416,226,100
17 May 202110.4110.5210.3710.5110.516,956,600
14 May 202110.3510.4810.3410.4510.455,759,100
13 May 202110.0210.2910.0110.2810.285,901,000
12 May 202110.1710.2410.0510.0710.074,345,900
11 May 202110.0310.1710.0210.1010.105,460,100
10 May 202110.2510.2910.1510.1510.155,507,600
07 May 202110.2410.3910.2210.3910.397,310,900
06 May 202110.3110.3810.2710.3710.377,998,500
05 May 202110.2410.3810.2010.3710.375,567,300
04 May 202110.4210.4610.2310.3410.345,776,200
04 May 20210.108 Dividend
03 May 202110.5910.6710.5510.6110.503,990,200
30 Apr 202110.6510.6510.5110.5710.465,864,100
29 Apr 202110.7110.7710.6410.7310.626,362,400
28 Apr 202110.6110.8010.5910.7710.667,080,600
27 Apr 202110.5210.6210.4910.6110.506,410,500
26 Apr 202110.2210.4210.2010.2710.1710,836,400
23 Apr 202110.0110.479.9510.4510.3419,591,800
22 Apr 20219.8910.269.8710.019.9118,434,800
21 Apr 202110.0610.3810.0210.3810.278,177,900
20 Apr 202110.4710.5010.2510.2910.199,433,700
19 Apr 202110.7210.7810.6510.7010.594,328,800
16 Apr 202110.6910.8510.6610.8510.745,588,100
15 Apr 202110.6810.7610.6110.7610.655,533,800
14 Apr 202110.5710.7310.5610.6410.536,670,400
13 Apr 202110.6510.6610.5710.6310.526,341,000
12 Apr 202110.6610.7410.6510.7110.604,777,900
09 Apr 202110.6210.6910.5710.6510.5412,056,300
08 Apr 202110.9210.9810.8410.9510.845,877,800
07 Apr 202110.9210.9710.8310.8710.769,470,900
06 Apr 202110.8410.9710.8010.9710.8618,303,900
05 Apr 202110.9811.0010.8510.8710.767,850,900
01 Apr 202110.7510.8810.6510.7010.5915,903,800
31 Mar 202110.6010.6910.4610.6010.4918,962,300
30 Mar 202111.0011.0910.8610.9910.8823,776,400
29 Mar 202111.1611.5511.0611.3911.2730,840,900
26 Mar 202113.2213.3412.8612.8712.748,824,400
25 Mar 202113.1013.2512.9113.2113.085,045,000
24 Mar 202112.9413.0912.8712.8812.753,393,200
23 Mar 202113.0713.1312.8612.8912.762,974,400
22 Mar 202113.0813.1713.0213.1513.022,556,900
19 Mar 202113.0013.1212.9013.0812.952,812,500
18 Mar 202113.3013.4113.0213.0612.932,975,900
17 Mar 202112.8613.1312.8613.1313.004,295,400
16 Mar 202113.1113.1312.8612.9012.772,162,900
15 Mar 202112.8613.0112.8013.0012.873,253,300
12 Mar 202112.8913.1012.7912.8512.726,933,700
11 Mar 202113.4713.4713.2713.2913.154,594,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...