CS - Credit Suisse Group AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201715.9716.0415.9116.0216.024,592,500
Oct 16, 201715.7915.9315.7715.9115.913,763,100
Oct 13, 201715.7415.8515.7115.8315.831,524,500
Oct 12, 201715.7815.7915.7015.7215.721,865,900
Oct 11, 201715.7915.8415.7515.8115.811,412,900
Oct 10, 201715.7815.9515.7715.9415.942,073,600
Oct 09, 201715.8915.8915.7615.8015.801,883,700
Oct 06, 201716.0516.1015.9816.0516.052,486,600
Oct 05, 201715.7515.9515.7215.9515.952,759,700
Oct 04, 201715.8015.9415.7915.8015.802,607,400
Oct 03, 201715.8415.9915.8415.9615.963,589,200
Oct 02, 201715.7415.7915.7015.7515.751,880,600
Sep 29, 201715.7115.8315.7115.8015.802,336,300
Sep 28, 201715.6615.7515.6215.7215.721,572,100
Sep 27, 201715.7115.7515.6015.7215.722,477,300
Sep 26, 201715.5015.5715.4615.5115.512,232,400
Sep 25, 201715.5415.6015.4115.4815.481,837,100
Sep 22, 201715.6715.7315.6415.6815.68822,900
Sep 21, 201715.6315.7115.6315.6515.651,922,000
Sep 20, 201715.5715.6415.4915.6015.601,661,500
Sep 19, 201715.5715.6215.5315.5915.592,400,300
Sep 18, 201715.5215.5615.4215.4715.471,459,900
Sep 15, 201715.4215.5015.3715.4415.442,729,600
Sep 14, 201715.4615.4915.3515.4115.412,923,500
Sep 13, 201715.4615.5115.3315.3815.382,606,900
Sep 12, 201715.3315.4715.3215.3515.354,232,100
Sep 11, 201714.9515.1514.9315.0515.053,824,300
Sep 08, 201714.7214.7814.6614.6814.682,888,800
Sep 07, 201714.6914.6914.5314.5714.572,950,800
Sep 06, 201714.5114.7214.4714.6514.653,365,600
Sep 05, 201714.6014.6114.3714.4514.453,595,800
Sep 01, 201714.6714.7414.6314.6814.681,324,800
Aug 31, 201714.6514.6914.6014.6414.643,982,700
Aug 30, 201714.6614.7314.6014.6414.642,951,600
Aug 29, 201714.7814.8314.7414.7414.741,779,000
Aug 28, 201715.0615.0614.9714.9914.992,151,000
Aug 25, 201715.0215.1015.0015.0115.011,985,800
Aug 24, 201714.9815.0014.8414.8614.861,936,600
Aug 23, 201714.7414.8914.7214.8114.811,668,100
Aug 22, 201714.7914.9014.7914.8614.861,647,800
Aug 21, 201714.8214.8414.7214.7714.772,272,900
Aug 18, 201714.8414.9714.8114.8814.883,187,900
Aug 17, 201714.8514.9214.6714.7014.704,250,300
Aug 16, 201714.9915.0414.9414.9814.982,438,300
Aug 15, 201714.9915.0214.9314.9714.972,445,700
Aug 14, 201715.0015.1214.9915.0115.012,111,900
Aug 11, 201714.9614.9914.8414.9114.912,802,900
Aug 10, 201715.1715.1914.9514.9614.962,680,000
Aug 09, 201715.4215.4215.2115.3315.332,968,700
Aug 08, 201715.6215.6515.4115.4215.422,947,700
Aug 07, 201715.5815.7015.5515.6415.642,084,800
Aug 04, 201715.5815.7115.5415.6115.613,653,800
Aug 03, 201715.4015.4915.3715.3815.381,698,100
Aug 02, 201715.4115.4415.3315.4015.402,464,900
Aug 01, 201715.4815.5415.4415.5115.512,361,600
Jul 31, 201715.5515.5515.3315.3515.353,266,800
Jul 28, 201715.6215.8015.4815.7215.726,061,700
Jul 27, 201715.3515.3515.1215.2515.253,900,500
Jul 26, 201715.3615.4315.2915.3515.352,499,000
Jul 25, 201715.4515.5015.3215.3615.363,640,200
Jul 24, 201715.3215.3815.2615.3515.352,085,900
Jul 21, 201715.0415.1214.9515.0815.083,316,500
Jul 20, 201715.2215.3115.1715.2715.272,924,000
Jul 19, 201715.1315.2215.1315.1815.181,660,700
Jul 18, 201715.0415.1215.0115.1015.102,501,000
Jul 17, 201715.1615.2315.1015.1615.162,242,800
Jul 14, 201715.1615.3315.1115.2915.292,418,600
Jul 13, 201715.2615.3515.1915.3015.302,862,100
Jul 12, 201715.1815.2415.1215.1815.182,321,900
Jul 11, 201715.1515.2015.0515.1715.172,578,700
Jul 10, 201715.1515.2615.1315.1915.192,568,800
Jul 07, 201715.2715.3015.1215.2215.225,316,200
Jul 06, 201715.0315.1814.9215.0115.013,127,900
Jul 05, 201715.0515.1014.8815.0415.043,937,000
Jul 03, 201714.9114.9814.7814.8014.803,203,600
Jun 30, 201714.7414.7914.4814.6014.604,854,600
Jun 29, 201714.8314.8614.6114.7314.736,162,700
Jun 28, 201714.3614.4914.3514.4514.454,727,400
Jun 27, 201714.2014.4014.1614.2514.256,720,500
Jun 26, 201713.9714.0413.8813.9713.973,892,400
Jun 23, 201713.8013.8813.7113.7413.742,516,500
Jun 22, 201713.7813.8713.7413.8113.813,159,800
Jun 21, 201713.8113.9213.7713.8513.853,198,700
Jun 20, 201713.9813.9813.7513.7713.773,298,400
Jun 19, 201714.0314.0613.9313.9913.996,604,300
Jun 16, 201713.5413.5913.4513.5413.543,953,100
Jun 15, 201713.3013.4013.2813.3713.377,311,700
Jun 14, 201713.7113.7613.6013.7113.716,282,300
Jun 13, 201713.7713.9313.7713.8913.897,756,300
Jun 12, 201713.8213.8513.6713.7413.745,314,900
Jun 09, 201713.7613.9213.7113.8613.866,968,100
Jun 08, 201713.6313.8213.6113.7913.799,958,400
Jun 07, 201713.7613.8013.6813.7313.733,552,900
Jun 06, 201713.6813.7213.6413.7113.713,664,200
Jun 06, 20170.506 Dividend
Jun 05, 201714.1614.2614.1614.1813.671,536,300
Jun 02, 201714.3314.3414.2014.2413.733,455,200
Jun 01, 201714.1714.1914.0814.1713.662,500,700
May 31, 201714.2614.3014.0514.1413.643,566,100
May 30, 201714.2814.3214.1314.1513.652,523,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...