Australia markets closed

Credit Suisse Group AG (CS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.06-0.18 (-1.95%)
At close: 04:00PM EST
9.10 +0.04 (+0.44%)
After hours: 05:30PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20228.859.138.779.069.0614,914,054
24 Jan 20229.199.258.959.249.2414,470,100
21 Jan 20229.859.869.639.689.687,187,300
20 Jan 20229.9610.059.859.869.867,810,600
19 Jan 202210.0310.039.869.879.877,246,100
18 Jan 202210.1410.1610.0010.0310.037,064,900
14 Jan 202210.4010.5510.3710.5510.554,942,400
13 Jan 202210.4510.5710.4310.5110.514,637,800
12 Jan 202210.2410.3110.2110.2710.273,728,300
11 Jan 202210.0610.2310.0210.2310.236,123,800
10 Jan 202210.2710.3210.1510.2110.216,069,300
07 Jan 202210.1010.2010.0910.1910.194,721,600
06 Jan 202210.1210.2110.0210.1910.194,457,000
05 Jan 202210.1010.159.939.949.944,195,500
04 Jan 20229.9910.139.9910.0410.048,745,300
03 Jan 20229.769.949.759.929.925,736,600
31 Dec 20219.569.699.569.649.642,648,400
30 Dec 20219.659.729.639.639.632,537,000
29 Dec 20219.679.699.619.639.632,102,900
28 Dec 20219.739.799.719.759.752,997,100
27 Dec 20219.719.769.649.759.752,859,800
23 Dec 20219.669.749.649.699.692,939,800
22 Dec 20219.479.539.419.539.532,937,800
21 Dec 20219.349.499.349.439.436,299,500
20 Dec 20219.209.259.069.149.146,502,600
17 Dec 20219.459.499.349.389.386,603,100
16 Dec 20219.619.639.509.539.534,221,400
15 Dec 20219.509.519.299.389.385,655,100
14 Dec 20219.389.539.389.399.395,310,400
13 Dec 20219.489.519.349.369.365,771,300
10 Dec 20219.609.619.509.539.533,642,500
09 Dec 20219.689.699.599.609.603,985,200
08 Dec 20219.739.849.719.799.793,258,000
07 Dec 20219.669.809.659.759.755,641,600
06 Dec 20219.509.709.509.609.605,720,900
03 Dec 20219.719.719.519.569.564,932,300
02 Dec 20219.569.779.519.729.726,923,000
01 Dec 20219.739.799.509.509.506,226,800
30 Nov 20219.719.769.539.619.619,387,100
29 Nov 20219.699.739.509.669.666,134,100
26 Nov 20219.569.689.479.679.674,142,400
24 Nov 20219.749.839.749.829.822,354,000
23 Nov 20219.799.899.769.819.813,140,800
22 Nov 20219.749.799.629.629.625,454,300
19 Nov 20219.839.879.739.799.795,443,800
18 Nov 202110.1310.1610.0010.1210.125,096,500
17 Nov 202110.1510.2710.1210.2110.214,636,300
16 Nov 202110.0010.039.919.929.925,295,200
15 Nov 202110.0910.1210.0310.0310.032,459,600
12 Nov 202110.0310.0810.0110.0610.062,642,800
11 Nov 202110.0410.1510.0210.1210.124,608,000
10 Nov 202110.2310.2810.0610.0810.087,271,300
09 Nov 202110.2310.2610.1410.1910.193,255,900
08 Nov 202110.2510.3710.2510.3110.312,999,300
05 Nov 202110.2410.3010.1710.2310.234,522,600
04 Nov 202110.5810.6010.1610.2810.2812,853,400
03 Nov 202110.9210.9710.7110.7910.797,300,400
02 Nov 202110.9111.0010.8410.9810.983,371,600
01 Nov 202110.8811.0410.8611.0311.039,347,600
29 Oct 202110.4510.5010.2310.3110.314,573,200
28 Oct 202110.4010.5010.3710.4810.482,388,000
27 Oct 202110.6010.6810.5310.5310.532,631,100
26 Oct 202110.6010.7010.5910.6410.642,049,200
25 Oct 202110.5510.6010.5210.5810.581,915,400
22 Oct 202110.4610.5410.3910.5110.512,439,000
21 Oct 202110.4210.4810.3610.4110.412,091,000
20 Oct 202110.3710.4710.3110.4610.463,692,000
19 Oct 202110.5710.6210.5410.6010.602,638,600
18 Oct 202110.5110.5210.4110.4510.452,493,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...