Advertisement
Advertisement
U.S. markets close in 1 hour 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Credit Suisse Group AG (CS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.8900-0.1900 (-4.66%)
As of 02:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20223.93003.95563.83003.89003.890016,743,113
Sep 28, 20223.87004.12003.84004.08004.080017,793,300
Sep 27, 20224.03004.08003.91003.98003.980024,623,000
Sep 26, 20224.18004.24003.99004.05004.050017,734,800
Sep 23, 20224.41004.47004.05004.14004.140032,609,600
Sep 22, 20224.98004.99004.67004.71004.710033,698,100
Sep 21, 20225.07005.17005.00005.00005.000012,119,900
Sep 20, 20225.15005.16005.02005.07005.070017,625,800
Sep 19, 20225.11005.25005.09005.24005.240011,893,900
Sep 16, 20225.29005.31005.18005.23005.230010,047,000
Sep 15, 20225.30005.45005.29005.34005.34009,326,400
Sep 14, 20225.29005.38005.27005.33005.33008,274,900
Sep 13, 20225.37005.45005.29005.30005.300010,623,700
Sep 12, 20225.57005.68005.57005.62005.62008,731,600
Sep 09, 20225.37005.46005.35005.42005.420010,315,900
Sep 08, 20225.05005.24005.03005.23005.230011,790,700
Sep 07, 20224.97005.16004.95005.15005.150027,158,800
Sep 06, 20225.14005.16004.98005.04005.040010,068,100
Sep 02, 20225.12005.36005.06005.12005.120017,019,500
Sep 01, 20225.09005.10004.91005.00005.000014,685,400
Aug 31, 20225.20005.23005.15005.16005.160011,626,600
Aug 30, 20225.33005.36005.19005.23005.230013,443,200
Aug 29, 20225.26005.32005.23005.25005.250010,497,600
Aug 26, 20225.48005.49005.23005.23005.230012,032,600
Aug 25, 20225.32005.47005.31005.44005.440011,079,100
Aug 24, 20225.22005.35005.20005.29005.290011,381,000
Aug 23, 20225.25005.33005.25005.28005.280012,686,600
Aug 22, 20225.19005.21005.13005.16005.160012,778,800
Aug 19, 20225.40005.41005.25005.26005.260010,942,800
Aug 18, 20225.51005.53005.45005.50005.50008,737,200
Aug 17, 20225.55005.57005.45005.50005.500011,074,300
Aug 16, 20225.73005.81005.69005.77005.770010,405,500
Aug 15, 20225.77005.80005.71005.77005.77006,607,100
Aug 12, 20225.82005.87005.79005.86005.86008,056,100
Aug 11, 20225.77005.84005.70005.71005.710010,798,800
Aug 10, 20225.55005.74005.55005.68005.680014,624,800
Aug 09, 20225.49005.54005.41005.45005.450011,251,300
Aug 08, 20225.55005.69005.55005.59005.590013,324,500
Aug 05, 20225.42005.54005.40005.50005.500010,321,500
Aug 04, 20225.45005.56005.45005.53005.530010,486,400
Aug 03, 20225.36005.45005.33005.42005.420011,375,300
Aug 02, 20225.50005.53005.40005.40005.400013,450,700
Aug 01, 20225.71005.83005.65005.77005.770024,695,300
Jul 29, 20225.70005.85005.66005.80005.80009,624,100
Jul 28, 20225.61005.73005.54005.72005.720012,059,800
Jul 27, 20225.47005.55005.38005.51005.510018,489,300
Jul 26, 20225.40005.43005.21005.22005.220015,728,600
Jul 25, 20225.54005.62005.50005.60005.600013,602,500
Jul 22, 20225.55005.58005.45005.48005.480011,152,200
Jul 21, 20225.50005.62005.50005.60005.600011,632,200
Jul 20, 20225.60005.63005.47005.53005.530014,115,100
Jul 19, 20225.56005.72005.53005.69005.690013,915,500
Jul 18, 20225.42005.49005.34005.36005.360014,735,600
Jul 15, 20225.11005.29005.06005.26005.260014,185,000
Jul 14, 20225.24005.25005.05005.11005.110017,665,700
Jul 13, 20225.40005.42005.27005.36005.360012,516,000
Jul 12, 20225.40005.60005.39005.52005.520014,702,400
Jul 11, 20225.51005.52005.42005.43005.430013,621,300
Jul 08, 20225.61005.65005.52005.60005.600011,948,700
Jul 07, 20225.48005.58005.47005.57005.570014,646,700
Jul 06, 20225.45005.50005.40005.43005.430014,426,700
Jul 05, 20225.49005.58005.40005.57005.570016,651,600
Jul 01, 20225.57005.72005.52005.70005.700016,011,600
Jun 30, 20225.65005.70005.53005.67005.670017,285,400
Jun 29, 20225.87005.89005.74005.79005.790016,417,800
Jun 28, 20225.99006.08005.85005.87005.870011,694,100
Jun 27, 20225.94006.00005.85005.95005.950013,060,600
Jun 24, 20225.86006.00005.83005.95005.950015,508,900
Jun 23, 20225.74005.77005.53005.64005.640015,752,400
Jun 22, 20225.87005.98005.86005.92005.920010,950,100
Jun 21, 20225.97006.02005.90005.91005.910013,021,300
Jun 17, 20225.88005.95005.78005.89005.890016,310,200
Jun 16, 20225.78005.81005.65005.68005.680017,177,100
Jun 15, 20225.88005.98005.78005.92005.920018,624,700
Jun 14, 20225.91005.98005.74005.80005.800018,887,100
Jun 13, 20226.05006.10005.91005.94005.940028,370,200
Jun 10, 20226.36006.36006.17006.17006.170025,151,900
Jun 09, 20226.91006.92006.29006.52006.520032,060,600
Jun 08, 20226.83007.25006.83006.87006.870064,533,300
Jun 07, 20226.81006.95006.79006.94006.940012,135,300
Jun 06, 20226.95007.15006.94006.97006.970012,140,900
Jun 03, 20226.94006.96006.85006.88006.88009,736,700
Jun 02, 20226.90007.02006.86007.02007.020010,555,800
Jun 01, 20227.03007.05006.84006.93006.930015,283,100
May 31, 20227.03007.11006.99007.05007.050013,150,700
May 27, 20227.25007.35007.23007.35007.35009,920,800
May 26, 20227.12007.26007.10007.22007.220017,097,500
May 25, 20226.95007.11006.94007.07007.070013,202,800
May 24, 20227.03007.11006.93007.06007.060013,775,700
May 23, 20226.92007.06006.86007.01007.010013,589,900
May 20, 20226.84006.86006.63006.78006.780014,126,600
May 19, 20226.61006.81006.60006.75006.750014,424,900
May 18, 20226.72006.78006.61006.63006.630011,887,900
May 17, 20226.71006.80006.67006.78006.780013,812,100
May 16, 20226.56006.59006.45006.53006.530014,921,500
May 13, 20226.35006.55006.34006.51006.510023,142,600
May 12, 20226.18006.32006.07006.24006.240019,012,500
May 11, 20226.31006.47006.20006.20006.200018,782,500
May 10, 20226.43006.46006.20006.33006.330018,847,900
May 09, 20226.45006.47006.24006.26006.260016,855,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement