CS - Credit Suisse Group AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201912.3012.3912.2812.3512.352,356,600
Mar 15, 201912.0112.1012.0012.0612.062,386,900
Mar 14, 201911.9712.0711.9312.0312.032,047,500
Mar 13, 201911.8812.0011.8711.9811.982,959,500
Mar 12, 201911.7411.8411.7211.8111.812,685,300
Mar 11, 201911.8711.9611.8511.9311.931,643,200
Mar 08, 201911.6011.7811.5911.7511.752,401,300
Mar 07, 201912.0012.0111.7711.8411.843,475,500
Mar 06, 201912.2412.2712.1212.1312.132,985,400
Mar 05, 201912.3212.3412.1512.2312.232,809,900
Mar 04, 201912.5112.5512.3312.4212.423,332,200
Mar 01, 201912.4412.5212.3312.3612.362,778,800
Feb 28, 201912.4312.4412.3012.3112.312,402,300
Feb 27, 201912.2712.3912.2612.3312.332,857,700
Feb 26, 201912.1712.2812.1412.1912.193,543,800
Feb 25, 201912.0812.1612.0512.0812.083,434,400
Feb 22, 201911.9411.9411.8511.8711.871,972,700
Feb 21, 201911.9211.9711.8611.8911.893,027,200
Feb 20, 201911.8712.0611.8612.0212.022,822,100
Feb 19, 201911.7111.9611.6811.9011.902,967,100
Feb 15, 201911.6511.7711.6011.7511.758,244,500
Feb 14, 201911.5911.6411.4411.5611.566,724,100
Feb 13, 201912.0012.0511.9011.9911.994,347,300
Feb 12, 201911.7811.9111.7811.8811.882,336,800
Feb 11, 201911.7511.7611.6411.6811.683,031,400
Feb 08, 201911.6311.7011.5011.7011.704,019,500
Feb 07, 201911.9711.9811.7911.8411.843,676,600
Feb 06, 201912.1112.1612.0912.1212.122,264,000
Feb 05, 201912.0612.1612.0212.1412.142,614,800
Feb 04, 201911.9111.9811.8511.9811.981,805,800
Feb 01, 201911.9412.0811.9112.0112.012,546,800
Jan 31, 201912.0312.1211.9712.1112.113,400,300
Jan 30, 201912.3912.4812.3412.4212.422,259,300
Jan 29, 201912.3812.4612.3212.3412.341,639,000
Jan 28, 201912.3212.3512.2312.3512.355,115,100
Jan 25, 201912.4312.5512.4212.4812.482,274,300
Jan 24, 201912.3212.4012.2412.3112.312,822,500
Jan 23, 201912.3312.3512.1912.3112.313,368,300
Jan 22, 201912.1912.3112.1312.2012.203,765,600
Jan 18, 201912.2612.4112.2012.3712.373,693,000
Jan 17, 201912.0312.2111.9912.1512.153,110,500
Jan 16, 201912.0212.2512.0112.1912.195,372,100
Jan 15, 201911.8111.8911.7311.8811.883,235,300
Jan 14, 201911.6711.9711.6611.9011.905,270,700
Jan 11, 201911.7411.8911.7011.8211.823,038,200
Jan 10, 201911.7111.7911.6811.7511.753,700,500
Jan 09, 201911.6111.6911.4911.5611.562,967,400
Jan 08, 201911.5911.6111.4411.5511.552,807,000
Jan 07, 201911.3411.4811.2611.3911.392,888,100
Jan 04, 201911.1411.3611.1111.3111.316,772,000
Jan 03, 201911.0111.0410.9010.9510.954,666,200
Jan 02, 201910.7111.1010.6711.0411.043,648,800
Dec 31, 201810.8610.9510.7010.8610.864,880,700
Dec 28, 201810.9811.0110.8010.8710.876,325,900
Dec 27, 201810.5810.6810.3810.6710.676,218,400
Dec 26, 201810.4510.8010.2310.8010.804,913,200
Dec 24, 201810.4410.5910.3610.4210.423,617,500
Dec 21, 201810.7110.8210.5010.5110.516,169,500
Dec 20, 201810.6010.6710.4510.5310.535,417,000
Dec 19, 201811.0211.0910.6410.7210.726,347,400
Dec 18, 201811.0711.1110.8210.8910.894,934,500
Dec 17, 201811.0611.1910.9110.9410.946,899,400
Dec 14, 201811.1811.2911.0611.1011.104,021,200
Dec 13, 201811.4411.4511.2111.2611.264,322,400
Dec 12, 201811.2911.4911.2211.3211.328,476,900
Dec 11, 201811.2511.2610.8610.9210.928,644,700
Dec 10, 201811.1311.2110.8511.0011.009,279,900
Dec 07, 201811.2911.3911.0411.1111.116,212,400
Dec 06, 201811.1311.3511.0511.3311.338,688,500
Dec 04, 201811.9811.9911.5611.6411.646,950,700
Dec 03, 201812.1712.2112.0112.0912.093,913,200
Nov 30, 201811.7511.8611.7311.8211.822,267,200
Nov 29, 201812.0012.0511.8811.9311.933,555,100
Nov 28, 201811.9012.1311.7912.1112.114,876,100
Nov 27, 201811.8711.9811.8111.9311.934,322,500
Nov 26, 201812.0312.1612.0312.0912.093,210,100
Nov 23, 201811.7611.8611.7611.7911.791,997,700
Nov 21, 201811.9312.0911.8711.9611.963,711,700
Nov 20, 201811.8611.9011.6911.7211.726,966,400
Nov 19, 201812.3412.4212.2112.3012.303,115,100
Nov 16, 201812.3312.4212.2612.3812.382,394,900
Nov 15, 201812.2812.4512.2212.4212.425,227,600
Nov 14, 201812.5812.6012.2712.4212.424,468,500
Nov 13, 201812.4312.6612.4112.5112.515,085,000
Nov 12, 201812.7012.7112.4812.4912.493,823,700
Nov 09, 201812.8512.9012.7712.8312.833,034,400
Nov 08, 201813.0713.1512.8712.9012.902,464,200
Nov 07, 201813.0513.0912.9313.0513.053,399,400
Nov 06, 201812.7612.8312.7312.7912.792,260,900
Nov 05, 201812.8412.8812.7212.7612.762,994,400
Nov 02, 201813.0613.1112.7812.8412.846,000,900
Nov 01, 201812.9312.9812.7212.9212.926,714,500
Oct 31, 201812.9013.1612.8912.9312.935,623,800
Oct 30, 201812.7712.8312.6612.8112.815,765,600
Oct 29, 201812.8212.8712.4112.5012.505,665,700
Oct 26, 201812.4812.6012.3412.4812.485,325,500
Oct 25, 201812.4912.5612.4212.4612.463,758,700
Oct 24, 201812.6212.6312.2412.2512.254,918,300
Oct 23, 201812.7412.9212.6612.8512.854,552,800
Oct 22, 201813.1713.1812.9813.0113.012,403,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...