Australia markets open in 4 hours 43 minutes

Credit Suisse Group AG (CS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.43-0.14 (-1.37%)
As of 2:16PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202110.5110.5210.4110.4310.431,871,805
15 Oct 202110.5610.6310.5310.5710.573,491,200
14 Oct 202110.4210.4510.3710.4310.433,065,900
13 Oct 202110.2610.2810.1010.2710.273,149,600
12 Oct 202110.2910.3510.2510.2910.291,956,600
11 Oct 202110.3710.4610.2910.2910.292,156,300
08 Oct 202110.2710.3910.2510.3510.352,464,100
07 Oct 202110.1810.3010.1610.1810.184,177,300
06 Oct 20219.859.989.799.979.974,861,000
05 Oct 20219.8310.019.799.949.944,754,300
04 Oct 20219.9110.049.809.839.834,086,000
01 Oct 20219.869.949.779.909.904,069,300
30 Sept 20219.879.939.819.869.864,036,200
29 Sept 20219.9610.019.909.989.982,992,500
28 Sept 202110.1010.149.939.979.973,958,000
27 Sept 202110.0710.2110.0610.1610.163,643,400
24 Sept 20219.859.929.859.889.882,516,600
23 Sept 20219.729.879.719.809.804,098,300
22 Sept 20219.619.719.569.609.605,104,100
21 Sept 20219.529.549.379.419.415,965,300
20 Sept 20219.519.559.299.409.4014,771,400
17 Sept 202110.2410.2810.1010.1510.153,844,100
16 Sept 202110.3410.379.8510.2610.268,503,300
15 Sept 202110.2710.3310.1710.2110.214,464,700
14 Sept 202110.6410.6610.3810.4110.413,795,600
13 Sept 202110.5210.6610.4910.6210.623,785,200
10 Sept 202110.6110.6210.4210.4310.433,174,800
09 Sept 202110.4710.6910.4610.5810.583,118,700
08 Sept 202110.5510.6110.4210.4410.442,901,900
07 Sept 202110.6010.7010.5410.5610.562,497,500
03 Sept 202110.6010.6310.5310.5710.572,157,700
02 Sept 202110.5610.6610.5510.5710.572,109,700
01 Sept 202110.5910.6810.5710.6110.612,107,200
31 Aug 202110.5610.6310.5410.5710.573,225,500
30 Aug 202110.6410.6510.5310.5610.562,981,200
27 Aug 202110.5010.6810.4910.6610.662,645,600
26 Aug 202110.7010.7210.4910.5210.523,519,500
25 Aug 202110.6610.7710.6210.7210.724,327,300
24 Aug 202110.3510.4810.3510.4410.443,448,500
23 Aug 202110.2810.3610.2710.3510.353,089,500
20 Aug 202110.1410.2410.1210.2210.223,200,600
19 Aug 202110.2110.2810.1210.1710.175,308,600
18 Aug 202110.3210.4510.3010.3110.312,764,400
17 Aug 202110.3110.4110.1710.2610.263,665,200
16 Aug 202110.3010.3510.2110.3410.342,552,600
13 Aug 202110.4110.4210.3510.3910.393,605,200
12 Aug 202110.4510.4810.3710.4310.434,490,200
11 Aug 202110.5210.5610.4610.4810.482,594,200
10 Aug 202110.4810.5410.4310.4410.443,362,400
09 Aug 202110.5810.6010.5010.5310.5321,766,100
06 Aug 202110.5210.6010.4910.5810.584,293,400
05 Aug 202110.3110.4510.3110.4010.402,428,200
04 Aug 202110.2710.3510.2510.2510.253,680,200
03 Aug 202110.3610.4010.2410.3910.394,098,500
02 Aug 202110.3110.4210.2210.2310.234,222,500
30 July 202110.0510.169.9810.0510.053,842,700
29 July 202110.1210.159.969.999.996,280,000
28 July 202110.2310.2910.1110.2910.293,603,800
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 20219.899.909.739.739.735,279,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...