CS - Credit Suisse Group AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201912.2912.3412.2712.3312.331,681,500
Oct 17, 201912.4312.4512.2512.2912.292,414,400
Oct 16, 201912.3012.3912.3012.3212.322,165,100
Oct 15, 201912.0912.2912.0512.1912.193,265,200
Oct 14, 201911.9812.0111.9511.9811.981,521,000
Oct 11, 201911.9812.0811.9311.9411.943,656,500
Oct 10, 201911.5711.6511.5511.6211.623,256,400
Oct 09, 201911.4311.5011.3911.4211.422,851,700
Oct 08, 201911.4211.5211.3811.4311.433,542,600
Oct 07, 201911.5011.6011.4811.4811.482,063,900
Oct 04, 201911.4111.5611.3811.5511.552,415,300
Oct 03, 201911.4811.5011.3511.4911.493,789,100
Oct 02, 201911.7011.7311.5511.5911.592,744,900
Oct 01, 201912.1012.1111.8111.8811.883,412,100
Sep 30, 201912.2812.2812.2012.2112.212,339,000
Sep 27, 201912.1712.2112.1112.1612.162,671,700
Sep 26, 201912.2312.2712.1812.1912.192,519,000
Sep 25, 201912.1112.2812.0912.2412.244,236,400
Sep 24, 201912.5312.5612.3712.4012.403,536,400
Sep 23, 201912.6212.6712.5212.5912.592,603,700
Sep 20, 201912.9312.9612.8112.8212.822,056,100
Sep 19, 201912.9612.9812.8512.8612.861,857,000
Sep 18, 201912.7512.8312.7112.7812.781,553,900
Sep 17, 201912.7112.8012.6712.7812.782,718,400
Sep 16, 201912.9512.9912.9112.9512.952,949,600
Sep 13, 201913.2113.2413.1113.1213.122,892,600
Sep 12, 201912.9213.0712.8712.9812.983,524,000
Sep 11, 201913.0213.0612.8913.0413.043,191,400
Sep 10, 201912.9612.9812.8212.9012.903,469,100
Sep 09, 201912.5012.6312.4912.5912.593,310,500
Sep 06, 201912.2812.3212.2012.2312.234,798,200
Sep 05, 201912.1112.2612.1112.1612.163,346,800
Sep 04, 201911.7911.8711.7711.8411.841,887,300
Sep 03, 201911.6711.7011.5711.6311.633,849,600
Aug 30, 201911.6911.7211.6111.6811.682,362,800
Aug 29, 201911.4911.5511.4711.5311.531,842,400
Aug 28, 201911.2611.4111.2411.3511.351,703,100
Aug 27, 201911.4311.4711.2611.3111.312,042,300
Aug 26, 201911.4311.4411.3511.4111.411,882,700
Aug 23, 201911.4511.5411.2511.2911.293,211,600
Aug 22, 201911.5011.5511.4111.4811.481,881,900
Aug 21, 201911.3811.4011.3211.3411.341,210,300
Aug 20, 201911.3211.3411.2311.2811.282,540,800
Aug 19, 201911.4211.4310.9811.3911.391,710,400
Aug 16, 201911.1211.3011.1211.2711.272,662,700
Aug 15, 201911.0411.1210.9811.0011.003,690,700
Aug 14, 201911.0911.0910.9410.9610.963,804,100
Aug 13, 201911.2711.4911.2611.3911.392,721,300
Aug 12, 201911.3811.4111.2311.2911.292,348,900
Aug 09, 201911.5411.6311.5011.5811.582,205,700
Aug 08, 201911.4511.6011.4111.5811.582,036,800
Aug 07, 201911.2811.4711.2311.4311.433,685,500
Aug 06, 201911.4911.5111.3211.5011.502,719,600
Aug 05, 201911.5211.5311.3111.3711.374,388,500
Aug 02, 201911.6411.7711.5011.7411.743,536,600
Aug 01, 201912.1212.1911.8211.8311.833,666,000
Jul 31, 201912.2912.3312.0312.0712.074,045,600
Jul 30, 201911.7911.9311.7211.9311.932,862,800
Jul 29, 201912.0912.1112.0012.0012.002,168,400
Jul 26, 201912.0812.0912.0112.0512.051,947,300
Jul 25, 201912.3112.3212.0612.1312.132,891,500
Jul 24, 201912.3612.4812.3612.4812.481,895,100
Jul 23, 201912.5212.6212.5212.6112.612,090,000
Jul 22, 201912.3712.3812.2712.3112.311,702,500
Jul 19, 201912.2812.3412.2312.2412.242,483,000
Jul 18, 201912.3512.4512.3312.4312.432,465,400
Jul 17, 201912.4612.4712.3112.3212.323,228,100
Jul 16, 201912.5712.5812.3712.3712.372,553,200
Jul 15, 201912.3312.3512.2612.2712.271,770,100
Jul 12, 201912.3512.3512.2412.3112.312,048,000
Jul 11, 201912.1612.2212.1312.2012.203,948,000
Jul 10, 201912.1512.1912.0112.0112.012,094,500
Jul 09, 201911.8911.9711.8811.9411.942,606,400
Jul 08, 201912.0912.1411.9912.0312.032,260,400
Jul 05, 201912.3312.4112.2112.2512.252,537,400
Jul 03, 201912.1112.1612.0812.1012.101,423,100
Jul 02, 201911.9411.9911.9111.9711.971,441,700
Jul 01, 201912.1512.1811.9512.0412.042,344,600
Jun 28, 201911.9612.0411.9511.9711.972,837,900
Jun 27, 201912.0412.1011.9712.0212.023,020,800
Jun 26, 201911.7511.8211.7111.7211.722,653,200
Jun 25, 201911.6011.6411.5511.5811.581,362,800
Jun 24, 201911.7511.7811.6311.6611.662,112,300
Jun 21, 201911.6811.7611.6611.7011.702,463,700
Jun 20, 201911.8511.8811.7011.8211.821,763,300
Jun 19, 201911.8411.8611.7311.7311.732,292,700
Jun 18, 201911.4811.7211.4811.6011.603,331,500
Jun 17, 201911.4811.5311.3811.4011.402,439,700
Jun 14, 201911.4411.4711.3711.4511.451,869,700
Jun 13, 201911.5211.5711.4811.5411.542,102,400
Jun 12, 201911.5211.5511.4511.4911.491,993,800
Jun 11, 201911.7711.8011.6911.7211.721,400,100
Jun 10, 201911.6011.7411.6011.6311.631,610,700
Jun 07, 201911.5711.6311.5211.5411.541,348,900
Jun 06, 201911.6711.7011.5011.6011.602,606,900
Jun 05, 201911.7611.7611.6511.7111.711,960,200
Jun 04, 201911.5711.7511.5211.7411.743,630,600
Jun 03, 201911.1911.3211.1611.3011.304,060,100
May 31, 201911.2611.3311.2311.2711.273,052,700
May 30, 201911.4611.5311.3511.4411.441,520,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...