U.S. Markets closed

Credit Suisse Group AG (CS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.45+0.17 (+1.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202110.3510.4810.3410.4510.455,755,700
May 13, 202110.0210.2910.0110.2810.285,901,000
May 12, 202110.1710.2410.0510.0710.074,345,900
May 11, 202110.0310.1710.0210.1010.105,460,100
May 10, 202110.2510.2910.1510.1510.155,507,600
May 07, 202110.2410.3910.2210.3910.397,310,900
May 06, 202110.3110.3810.2710.3710.377,998,500
May 05, 202110.2410.3810.2410.3710.372,612,400
May 04, 202110.4210.4610.2310.3410.345,776,200
May 04, 20210.109132 Dividend
May 03, 202110.5910.6710.5510.6110.503,990,200
Apr 30, 202110.6510.6510.5110.5710.465,864,100
Apr 29, 202110.7110.7710.6410.7310.626,362,400
Apr 28, 202110.6110.8010.5910.7710.667,080,600
Apr 27, 202110.5210.6210.4910.6110.506,410,500
Apr 26, 202110.2210.4210.2010.2710.1610,836,400
Apr 23, 202110.0110.479.9510.4510.3419,591,800
Apr 22, 20219.8910.269.8710.019.9118,434,800
Apr 21, 202110.0610.3810.0210.3810.278,177,900
Apr 20, 202110.4710.5010.2510.2910.189,433,700
Apr 19, 202110.7210.7810.6510.7010.594,328,800
Apr 16, 202110.6910.8510.6610.8510.745,588,100
Apr 15, 202110.6810.7610.6110.7610.655,533,800
Apr 14, 202110.5710.7310.5610.6410.536,670,400
Apr 13, 202110.6510.6610.5710.6310.526,341,000
Apr 12, 202110.6610.7410.6510.7110.604,777,900
Apr 09, 202110.6210.6910.5710.6510.5412,056,300
Apr 08, 202110.9210.9810.8410.9510.845,877,800
Apr 07, 202110.9210.9710.8310.8710.769,470,900
Apr 06, 202110.8410.9710.8010.9710.8618,303,900
Apr 05, 202110.9811.0010.8510.8710.767,850,900
Apr 01, 202110.7510.8810.6510.7010.5915,903,800
Mar 31, 202110.6010.6910.4610.6010.4918,962,300
Mar 30, 202111.0011.0910.8610.9910.8823,776,400
Mar 29, 202111.1611.5511.0611.3911.2730,840,900
Mar 26, 202113.2213.3412.8612.8712.748,824,400
Mar 25, 202113.1013.2512.9113.2113.075,045,000
Mar 24, 202112.9413.0912.8712.8812.753,393,200
Mar 23, 202113.0713.1312.8612.8912.762,974,400
Mar 22, 202113.0813.1713.0213.1513.012,556,900
Mar 19, 202113.0013.1212.9013.0812.952,812,500
Mar 18, 202113.3013.4113.0213.0612.932,975,900
Mar 17, 202112.8613.1312.8613.1312.994,295,400
Mar 16, 202113.1113.1312.8612.9012.772,162,900
Mar 15, 202112.8613.0112.8013.0012.873,253,300
Mar 12, 202112.8913.1012.7912.8512.726,933,700
Mar 11, 202113.4713.4713.2713.2913.154,594,200
Mar 10, 202113.9114.0013.7413.9513.813,393,800
Mar 09, 202113.8014.0913.6513.9813.843,403,900
Mar 08, 202113.9313.9713.7913.8013.662,923,900
Mar 05, 202113.9813.9813.6413.8913.755,090,500
Mar 04, 202114.0714.1413.6813.8613.726,468,800
Mar 03, 202113.9414.2513.9314.0613.924,553,600
Mar 02, 202114.1814.3214.1714.2314.083,291,200
Mar 01, 202114.6014.7814.5714.7014.551,599,700
Feb 26, 202114.6414.6514.4314.4514.303,849,900
Feb 25, 202114.8414.9514.5114.5414.392,738,500
Feb 24, 202114.3514.6914.3314.6614.514,435,100
Feb 23, 202114.3714.4114.1114.3014.152,701,400
Feb 22, 202114.0914.4214.0714.3014.153,620,900
Feb 19, 202114.0214.1314.0114.0813.941,659,900
Feb 18, 202113.9313.9513.6313.7613.622,528,900
Feb 17, 202114.2214.2714.0714.1714.022,310,100
Feb 16, 202114.2714.4714.2314.4314.282,177,700
Feb 12, 202113.7613.9113.7613.9113.771,072,500
Feb 11, 202113.8013.8513.7013.8113.671,095,800
Feb 10, 202113.8613.9313.7613.8313.692,150,200
Feb 09, 202113.7613.8713.7213.8413.701,114,700
Feb 08, 202113.7113.8013.7113.7813.641,526,200
Feb 05, 202113.7113.7413.5913.6313.491,686,700
Feb 04, 202113.6013.7713.3513.7213.582,806,500
Feb 03, 202113.4013.5113.3813.5013.361,836,100
Feb 02, 202113.4113.4713.3613.4013.261,554,200
Feb 01, 202113.0913.2213.0313.2113.071,614,300
Jan 29, 202113.2613.3613.0013.0512.922,694,700
Jan 28, 202113.2713.7113.2613.6013.463,300,200
Jan 27, 202113.2313.3013.0613.1613.022,191,900
Jan 26, 202113.5413.5713.4513.4913.351,990,400
Jan 25, 202113.4713.5913.4313.5613.421,930,100
Jan 22, 202113.7113.7913.6313.7313.591,660,000
Jan 21, 202113.8013.8513.7013.7513.611,317,200
Jan 20, 202113.8413.8613.6913.7713.631,550,200
Jan 19, 202113.7513.7613.6113.6313.491,815,300
Jan 15, 202113.9413.9813.7413.8013.661,801,500
Jan 14, 202113.9114.0113.9113.9713.831,869,700
Jan 13, 202113.9614.0113.8313.9613.822,109,900
Jan 12, 202113.9214.0713.9214.0713.931,793,000
Jan 11, 202113.5713.7513.5013.7513.611,532,800
Jan 08, 202113.7713.7913.5113.6913.552,470,200
Jan 07, 202114.0314.1714.0114.1013.952,100,000
Jan 06, 202113.6313.9013.6213.7913.652,920,200
Jan 05, 202113.0413.2413.0213.1713.031,999,900
Jan 04, 202113.1313.1312.8212.8912.762,143,400
Dec 31, 202012.7812.8212.7412.8012.671,063,000
Dec 30, 202012.8612.9412.7912.8112.681,314,600
Dec 29, 202012.8412.8812.7612.7912.661,731,900
Dec 28, 202012.8512.8912.7512.7612.631,837,200
Dec 24, 202012.7412.7512.6212.6612.53414,100
Dec 23, 202012.5112.8412.5112.7512.623,321,800
Dec 22, 202012.3412.3912.1712.1712.042,502,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...