CS: Historical Prices for CREDIT SUISSE GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	53.74	54.69	53.53	54.39	687,800	54.39
24-Nov-09	54.63	54.87	54.12	54.78	551,200	54.78
23-Nov-09	55.39	55.81	55.02	55.27	708,400	55.27
20-Nov-09	52.96	53.54	52.88	53.23	670,400	53.23
19-Nov-09	53.95	54.00	52.99	53.40	860,900	53.40
18-Nov-09	55.58	55.59	54.70	54.94	643,300	54.94
17-Nov-09	55.96	56.13	55.27	55.79	1,109,800	55.79
16-Nov-09	57.14	57.64	56.55	56.82	649,500	56.82
13-Nov-09	55.01	56.25	54.85	55.96	728,800	55.96
12-Nov-09	56.41	56.42	54.98	55.28	1,024,800	55.28
11-Nov-09	56.66	56.96	55.62	56.10	974,500	56.10
10-Nov-09	56.57	57.24	56.08	56.78	833,100	56.78
9-Nov-09	57.35	58.73	57.05	58.62	1,128,800	58.62
6-Nov-09	54.74	56.02	54.68	55.68	818,400	55.68
5-Nov-09	53.89	54.29	53.34	54.19	657,900	54.19
4-Nov-09	54.36	54.66	53.27	53.48	1,712,400	53.48
3-Nov-09	53.00	54.02	52.64	53.96	901,900	53.96
2-Nov-09	54.05	55.26	52.99	54.18	1,039,400	54.18
30-Oct-09	55.53	55.74	52.95	53.30	1,108,400	53.30
29-Oct-09	54.57	56.10	54.11	55.95	1,512,100	55.95
28-Oct-09	53.46	53.83	52.15	52.21	1,752,400	52.21
27-Oct-09	54.70	55.15	53.71	54.29	2,242,700	54.29
26-Oct-09	56.05	56.44	53.32	53.69	2,637,400	53.69
23-Oct-09	56.66	56.80	55.58	56.00	1,519,300	56.00
22-Oct-09	57.71	58.53	56.75	58.35	1,033,900	58.35
21-Oct-09	58.21	60.08	58.17	58.65	1,435,800	58.65
20-Oct-09	59.13	59.28	58.50	58.70	819,300	58.70
19-Oct-09	59.70	59.99	58.89	59.55	678,400	59.55
16-Oct-09	57.86	58.77	57.37	58.51	833,300	58.51
15-Oct-09	58.65	59.13	58.50	58.84	1,389,600	58.84
14-Oct-09	58.94	59.87	58.62	59.84	731,700	59.84
13-Oct-09	57.08	57.22	56.54	56.99	479,800	56.99
12-Oct-09	58.07	58.16	57.36	57.43	511,900	57.43
9-Oct-09	57.12	57.55	56.76	57.21	573,800	57.21
8-Oct-09	57.32	57.67	56.50	57.26	1,277,100	57.26
7-Oct-09	56.87	57.29	56.50	57.29	1,009,900	57.29
6-Oct-09	56.01	57.42	55.95	56.55	1,148,400	56.55
5-Oct-09	54.27	55.11	53.93	54.98	1,005,300	54.98
2-Oct-09	53.94	54.68	53.72	54.15	1,239,200	54.15
1-Oct-09	56.17	56.24	54.35	54.48	1,356,800	54.48
30-Sep-09	55.40	56.20	54.17	55.65	1,112,400	55.65
29-Sep-09	54.99	55.83	54.90	55.25	1,253,300	55.25
28-Sep-09	54.83	55.86	54.83	55.75	786,800	55.75
25-Sep-09	55.00	55.42	54.62	54.95	1,318,800	54.95
24-Sep-09	56.98	57.16	55.22	55.57	1,775,400	55.57
23-Sep-09	57.34	58.15	56.58	56.58	1,287,000	56.58
22-Sep-09	56.57	57.23	55.91	56.86	1,793,800	56.86
21-Sep-09	53.81	54.73	53.70	54.43	1,488,100	54.43
18-Sep-09	56.08	56.12	54.78	55.35	1,034,800	55.35
17-Sep-09	55.47	56.47	55.26	55.83	1,192,400	55.83
16-Sep-09	55.21	56.10	55.19	56.06	1,027,300	56.06
15-Sep-09	54.19	54.44	53.42	54.20	1,021,900	54.20
14-Sep-09	53.55	55.15	53.44	55.09	1,509,300	55.09
11-Sep-09	54.13	54.13	53.54	53.62	1,265,000	53.62
10-Sep-09	52.61	53.37	52.11	53.19	956,400	53.19
9-Sep-09	51.68	52.09	51.42	51.74	536,700	51.74
8-Sep-09	51.65	51.68	50.67	51.30	714,100	51.30
4-Sep-09	49.23	50.19	48.72	49.97	567,500	49.97
3-Sep-09	48.96	49.12	48.08	48.86	777,700	48.86
2-Sep-09	48.19	48.51	47.57	47.72	1,123,200	47.72
1-Sep-09	49.61	50.05	47.61	47.94	2,060,500	47.94
31-Aug-09	50.23	51.30	49.34	50.89	982,400	50.89
28-Aug-09	51.89	52.11	50.97	51.36	506,800	51.36
27-Aug-09	50.18	51.76	49.80	51.53	843,100	51.53
26-Aug-09	51.04	51.19	50.52	50.77	1,182,700	50.77
25-Aug-09	52.16	52.24	51.67	51.98	893,000	51.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions