U.S. Markets closed

Credit Suisse Group AG (CS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.74-0.07 (-0.51%)
At close: 4:02PM EDT
People also watch
UBSDBBCSRBSMS
DateOpenHighLowCloseAdj Close*Volume
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
May 26, 201714.5214.5414.4714.4813.963,963,400
May 25, 201714.3414.3914.2314.3313.822,588,100
May 24, 201714.2014.3714.1814.3013.793,047,900
May 23, 201714.2514.4014.2014.3613.853,255,800
May 22, 201714.4614.5014.3214.3913.882,475,500
May 19, 201714.2814.4414.2714.3613.852,960,400
May 18, 201714.2314.3714.1514.2713.765,401,400
May 17, 201714.4514.4714.2014.2813.776,116,000
May 16, 201714.7814.8214.6714.7114.195,480,600
May 15, 201714.7614.8614.7314.7714.242,342,300
May 12, 201714.7414.7714.6314.6914.172,343,900
May 11, 201714.8114.8314.7014.7514.222,995,400
May 10, 201714.8714.9414.8414.8714.342,829,200
May 09, 201714.9614.9914.7414.8014.273,289,000
May 08, 201714.7314.8214.6614.8114.284,117,500
May 08, 20170.704 Dividend
May 05, 201715.6115.7915.5515.7714.534,288,700
May 04, 201715.5315.5715.4515.4714.255,234,700
May 03, 201715.3615.5015.3115.4414.222,779,000
May 02, 201715.2915.3615.2415.3614.153,963,000
May 01, 201715.3315.4915.3115.3214.113,564,800
Apr 28, 201715.2515.2915.1215.2614.064,272,100
Apr 27, 201715.4315.4415.2315.3614.153,502,200
Apr 26, 201715.7315.8915.6615.7014.468,765,100
Apr 25, 201715.3915.4915.2715.2914.094,986,000
Apr 24, 201715.1115.2015.0215.0713.886,530,700
Apr 21, 201714.4414.4814.3414.4513.313,762,600
Apr 20, 201714.4314.6214.4214.5413.404,498,600
Apr 19, 201714.3514.3914.1714.2313.113,010,900
Apr 18, 201714.0914.2014.0314.1913.073,683,000
Apr 17, 201714.1814.3514.1314.3113.182,817,000
Apr 13, 201714.2414.3314.1014.1313.023,708,700
Apr 12, 201714.4314.4814.2914.3613.233,907,400
Apr 11, 201714.5214.6214.3914.6013.453,809,200
Apr 10, 201714.6014.6414.5014.5213.383,357,100
Apr 07, 201714.4214.5214.3514.4213.283,446,000
Apr 06, 201714.4714.5814.4214.4713.333,845,900
Apr 05, 201714.6514.7214.3714.3813.255,641,900
Apr 04, 201714.5414.5914.4414.5113.374,557,300
Apr 03, 201714.7214.7514.4614.6013.456,509,400
Mar 31, 201714.8514.9414.8014.8413.674,236,200
Mar 30, 201715.0415.1914.9815.0813.894,771,200
Mar 29, 201715.0015.0814.8714.9113.743,922,900
Mar 28, 201714.9415.1514.9315.0913.908,679,400
Mar 27, 201714.6515.0114.6114.9413.766,564,400
Mar 24, 201714.7214.7614.5614.6713.514,614,500
Mar 23, 201714.9114.9614.3914.5713.4215,493,100
Mar 22, 201714.8615.0114.8014.9613.785,771,700
Mar 21, 201715.5715.5914.9014.9613.789,883,500
Mar 20, 201715.3015.3915.2215.2314.032,587,500
Mar 17, 201715.5715.5815.4115.4514.233,984,300
Mar 16, 201715.4815.6615.4815.5914.364,886,900
Mar 15, 201715.4115.4815.3015.3314.124,237,500
Mar 14, 201715.2415.2715.1015.2114.012,890,900
Mar 13, 201715.4115.4815.3115.3414.133,896,600
Mar 10, 201715.3815.4715.2915.4014.193,833,700
Mar 09, 201715.3315.4015.1915.2614.063,735,600
Mar 08, 201715.0815.4415.0815.1013.915,767,100
Mar 07, 201715.0415.1014.9715.0813.893,955,500
Mar 06, 201715.2615.2815.0315.1813.986,706,000
Mar 03, 201715.7115.9415.6815.8014.565,118,500
Mar 02, 201715.6615.6915.4015.4214.213,835,700
Mar 01, 201715.6015.8915.5915.7814.546,270,700
Feb 28, 201715.0715.1515.0115.0913.902,501,700
Feb 27, 201714.9015.1114.8915.0913.903,855,800
Feb 24, 201714.9415.0314.8114.8913.725,254,100
Feb 23, 201715.5015.5115.2315.3314.123,722,100
Feb 22, 201715.2615.4215.2315.3514.144,298,400
Feb 21, 201715.4915.5715.4015.4814.264,297,600
Feb 17, 201715.1915.4215.1515.4214.214,041,000
Feb 16, 201715.3615.4215.1015.2214.024,070,800
Feb 15, 201715.2815.4115.2115.3014.104,220,800
Feb 14, 201714.9815.1214.8815.0613.876,447,200
Feb 13, 201714.7214.8414.6814.8113.643,893,700
Feb 10, 201714.5714.6414.5214.5813.433,624,600
Feb 09, 201714.5414.7814.5214.7413.584,683,900
Feb 08, 201714.3714.5514.1514.5013.367,814,400
Feb 07, 201714.9215.0514.8314.8413.673,306,300
Feb 06, 201715.0015.1114.9815.0313.854,371,200
Feb 03, 201715.1015.2915.0715.2014.006,089,000
*Close price adjusted for dividends and splits.
Loading more data...