CSGN.VX Historical Prices | CS GROUP N Stock

Dow

0.22% Nasdaq

0.35%

CS GROUP N (CSGN.VX)

-VTX

27.93 0.17(0.60%) 11:30AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 31, 2013	26.58	27.00	26.24	26.90	5,706,200	26.90
Jan 30, 2013	27.20	27.22	26.61	26.72	4,153,900	26.72
Jan 29, 2013	27.30	27.45	26.73	27.11	4,764,900	27.11
Jan 28, 2013	27.32	27.63	26.97	27.44	5,859,400	27.44
Jan 25, 2013	27.28	27.74	27.12	27.38	7,089,300	27.38
Jan 24, 2013	26.30	27.36	25.98	27.36	8,963,300	27.36
Jan 23, 2013	26.90	27.14	26.27	26.32	6,760,100	26.32
Jan 22, 2013	26.59	26.93	26.44	26.77	6,587,900	26.77
Jan 21, 2013	26.53	26.80	26.36	26.59	4,163,100	26.59
Jan 18, 2013	26.50	26.90	26.34	26.42	9,945,600	26.42
Jan 17, 2013	26.09	26.44	26.05	26.44	6,994,800	26.44
Jan 16, 2013	25.97	26.15	25.64	26.10	7,185,200	26.10
Jan 15, 2013	25.60	25.95	25.51	25.94	6,297,000	25.94
Jan 14, 2013	25.35	25.74	25.22	25.60	6,398,500	25.60
Jan 11, 2013	25.30	25.34	24.86	25.10	4,718,900	25.10
Jan 10, 2013	25.00	25.35	24.98	25.08	6,753,400	25.08
Jan 9, 2013	24.50	24.96	24.39	24.96	7,424,900	24.96
Jan 8, 2013	24.22	24.73	24.22	24.34	5,407,700	24.34
Jan 7, 2013	24.00	24.53	23.91	24.38	6,403,800	24.38
Jan 4, 2013	23.36	23.80	23.23	23.67	3,608,600	23.67
Jan 3, 2013	23.15	23.47	23.00	23.46	8,003,400	23.46
Jan 2, 2013	22.26	22.26	22.26	22.26	0	22.26
Jan 1, 2013	22.26	22.26	22.26	22.26	0	22.26
Dec 31, 2012	22.26	22.26	22.26	22.26	0	22.26
Dec 28, 2012	22.60	22.64	22.26	22.26	2,798,400	22.26
Dec 27, 2012	22.40	22.67	22.30	22.51	2,593,500	22.51
Dec 26, 2012	22.56	22.56	22.56	22.56	0	22.56
Dec 25, 2012	22.56	22.56	22.56	22.56	0	22.56
Dec 24, 2012	22.56	22.56	22.56	22.56	0	22.56
Dec 21, 2012	23.00	23.00	22.54	22.56	9,477,100	22.56
Dec 20, 2012	22.81	23.23	22.81	23.06	5,119,000	23.06
Dec 19, 2012	22.98	23.18	22.89	22.96	8,997,800	22.96
Dec 18, 2012	22.67	22.88	22.64	22.83	5,281,400	22.83
Dec 17, 2012	22.67	22.67	22.43	22.52	5,976,900	22.52
Dec 14, 2012	22.94	22.97	22.58	22.65	3,893,000	22.65
Dec 13, 2012	23.04	23.27	22.85	22.88	5,929,600	22.88
Dec 12, 2012	22.80	23.09	22.78	22.99	4,224,300	22.99
Dec 11, 2012	22.68	22.94	22.54	22.85	2,514,000	22.85
Dec 10, 2012	22.67	22.79	22.51	22.70	2,889,200	22.70
Dec 7, 2012	22.80	22.95	22.59	22.79	3,258,700	22.79
Dec 6, 2012	22.85	23.08	22.70	22.87	5,239,500	22.87
Dec 5, 2012	22.57	22.84	22.53	22.73	5,085,300	22.73
Dec 4, 2012	21.87	22.43	21.85	22.43	6,310,600	22.43
Dec 3, 2012	21.93	22.23	21.84	21.94	4,137,000	21.94
Nov 30, 2012	21.97	22.05	21.85	21.94	5,210,800	21.94
Nov 29, 2012	21.77	21.99	21.63	21.93	4,659,600	21.93
Nov 28, 2012	21.51	21.67	21.18	21.49	4,030,700	21.49
Nov 27, 2012	21.51	21.78	21.32	21.54	5,672,000	21.54
Nov 26, 2012	21.48	21.82	21.22	21.25	4,875,100	21.25
Nov 23, 2012	21.18	21.63	21.12	21.52	3,219,400	21.52
Nov 22, 2012	21.26	21.47	21.14	21.15	3,350,400	21.15
Nov 21, 2012	21.12	21.44	21.12	21.24	4,901,000	21.24
Nov 20, 2012	21.45	21.45	20.80	21.19	7,940,700	21.19
Nov 19, 2012	20.76	21.58	20.75	21.56	5,274,000	21.56
Nov 16, 2012	20.98	21.21	20.66	20.66	7,779,300	20.66
Nov 15, 2012	21.04	21.40	20.97	21.15	4,311,100	21.15
Nov 14, 2012	21.65	21.70	21.17	21.26	4,218,600	21.26
Nov 13, 2012	21.45	21.85	21.17	21.77	4,785,300	21.77
Nov 12, 2012	21.55	21.77	21.36	21.64	3,454,700	21.64
Nov 9, 2012	21.74	21.84	21.08	21.66	5,389,800	21.66
Nov 8, 2012	21.92	22.14	21.79	21.84	6,092,300	21.84
Nov 7, 2012	22.90	22.99	21.98	21.98	6,700,500	21.98
Nov 6, 2012	22.34	22.79	22.19	22.79	5,330,800	22.79
Nov 5, 2012	22.06	22.19	21.84	22.12	3,301,100	22.12
Nov 2, 2012	22.15	22.44	22.04	22.19	5,552,000	22.19
Nov 1, 2012	21.49	22.16	21.38	22.16	5,286,500	22.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CHF.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CSGN.VX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CS GROUP N (CSGN.VX)