Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Credit Suisse Group ADR
(NY:
CS
)
0.8858
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 9, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
0.8327
0.8400
0.8153
0.8211
24,922,116
-0.03(-3.07%)
May 30, 2023
0.8700
0.8718
0.8440
0.8471
23,369,340
-0.03(-2.98%)
May 26, 2023
0.8600
0.8825
0.8583
0.8731
16,111,810
+0.01(+1.74%)
May 25, 2023
0.8610
0.8680
0.8550
0.8582
16,578,519
-0.01(-1.21%)
May 24, 2023
0.8755
0.8769
0.8630
0.8687
14,051,640
-0.01(-1.25%)
May 23, 2023
0.8800
0.8934
0.8764
0.8797
12,140,273
-0.01(-0.98%)
May 22, 2023
0.8856
0.8920
0.8817
0.8884
12,664,423
+0.00(+0.25%)
May 19, 2023
0.8860
0.8862
0.8750
0.8862
13,260,122
+0.02(+2.27%)
May 18, 2023
0.8600
0.8700
0.8595
0.8665
9,869,803
+0.01(+0.60%)
May 17, 2023
0.8400
0.8619
0.8400
0.8613
15,387,309
+0.02(+2.46%)
May 16, 2023
0.8520
0.8526
0.8370
0.8406
13,953,983
-0.02(-1.93%)
May 15, 2023
0.8400
0.8616
0.8400
0.8571
15,341,374
+0.01(+1.48%)
May 12, 2023
0.8485
0.8525
0.8408
0.8446
11,537,850
-0.00(-0.32%)
May 11, 2023
0.8509
0.8509
0.8403
0.8473
9,929,590
-0.00(-0.52%)
May 10, 2023
0.8625
0.8683
0.8467
0.8517
13,896,361
-0.02(-1.87%)
May 09, 2023
0.8550
0.8680
0.8550
0.8679
13,741,847
-0.00(-0.01%)
May 08, 2023
0.8669
0.8700
0.8572
0.8680
13,896,309
-0.00(-0.22%)
May 05, 2023
0.8397
0.8726
0.8397
0.8699
18,937,422
+0.04(+4.79%)
May 04, 2023
0.8435
0.8535
0.8270
0.8301
28,306,410
-0.03(-3.01%)
May 03, 2023
0.8500
0.8706
0.8500
0.8559
37,231,672
-0.01(-0.98%)
May 02, 2023
0.8700
0.8825
0.8531
0.8644
37,260,600
-0.01(-0.96%)
May 01, 2023
0.8699
0.8990
0.8658
0.8728
25,513,026
-0.02(-2.47%)
Apr 28, 2023
0.8800
0.9040
0.8800
0.8949
33,774,440
+0.01(+0.72%)
Apr 27, 2023
0.8800
0.8986
0.8767
0.8885
20,152,816
+0.01(+1.67%)
Apr 26, 2023
0.8785
0.8914
0.8690
0.8739
24,789,806
+0.01(+1.45%)
Apr 25, 2023
0.8997
0.9037
0.8600
0.8614
38,136,068
-0.05(-5.34%)
Apr 24, 2023
0.9000
0.9130
0.9000
0.9100
26,121,398
+0.02(+2.11%)
Apr 21, 2023
0.8720
0.8940
0.8720
0.8912
23,500,306
-0.00(-0.13%)
Apr 20, 2023
0.8900
0.9036
0.8888
0.8924
16,368,608
-0.02(-2.58%)
Apr 19, 2023
0.9000
0.9192
0.9000
0.9160
12,770,203
-0.00(-0.45%)
Apr 18, 2023
0.9208
0.9293
0.9193
0.9201
19,424,188
-0.00(-0.08%)
Apr 17, 2023
0.9200
0.9400
0.9000
0.9208
43,468,760
-0.04(-4.08%)
Apr 14, 2023
0.9600
0.9760
0.9560
0.9600
24,391,536
+0.01(+1.05%)
Apr 13, 2023
0.9300
0.9500
0.9298
0.9500
31,920,880
+0.03(+3.26%)
Apr 12, 2023
0.9200
0.9320
0.9200
0.9200
22,675,680
+0.02(+1.96%)
Apr 11, 2023
0.8880
0.9147
0.8839
0.9023
22,737,352
+0.03(+3.61%)
Apr 10, 2023
0.8800
0.8800
0.8635
0.8709
7,211,923
-0.01(-1.39%)
Apr 06, 2023
0.8879
0.8999
0.8800
0.8832
9,495,689
+0.01(+1.27%)
Apr 05, 2023
0.8859
0.8863
0.8716
0.8721
15,142,645
-0.01(-1.50%)
Apr 04, 2023
0.8800
0.8860
0.8757
0.8854
13,371,546
+0.01(+1.11%)
Apr 03, 2023
0.8900
0.8900
0.8720
0.8757
12,803,619
-0.01(-1.58%)
Mar 31, 2023
0.8800
0.9070
0.8800
0.8898
22,243,660
+0.02(+2.18%)
Mar 30, 2023
0.8990
0.9033
0.8708
0.8708
19,897,226
-0.01(-0.74%)
Mar 29, 2023
0.8748
0.8964
0.8700
0.8773
32,189,722
+0.02(+2.84%)
Mar 28, 2023
0.8500
0.8635
0.8428
0.8531
51,357,096
-0.01(-1.20%)
Mar 27, 2023
0.8638
0.8790
0.8502
0.8635
44,565,812
+0.00(+0.27%)
Mar 24, 2023
0.8207
0.8640
0.8207
0.8612
63,308,284
-0.01(-1.23%)
Mar 23, 2023
0.9066
0.9080
0.8610
0.8719
82,118,024
-0.04(-4.71%)
Mar 22, 2023
0.9441
0.9611
0.9090
0.9150
100,092,128
-0.05(-5.48%)
Mar 21, 2023
0.9729
0.9950
0.9370
0.9681
210,137,488
+0.02(+2.46%)
Mar 20, 2023
0.9116
1.080
0.8980
0.9449
375,379,328
-1.07(-52.99%)
Mar 17, 2023
2.050
2.100
1.945
2.010
138,425,856
-0.15(-6.94%)
Mar 16, 2023
2.300
2.320
2.110
2.160
225,900,944
+0.00(+0.00%)
Mar 15, 2023
1.760
2.230
1.760
2.160
433,168,800
-0.35(-13.94%)
Mar 14, 2023
2.560
2.590
2.460
2.510
39,400,712
-0.03(-1.18%)
Mar 13, 2023
2.440
2.590
2.380
2.540
46,125,168
-0.12(-4.51%)
Mar 10, 2023
2.760
2.770
2.610
2.660
37,575,192
-0.11(-3.97%)
Mar 09, 2023
2.840
2.880
2.750
2.770
21,910,202
-0.13(-4.48%)
Mar 08, 2023
2.890
2.930
2.880
2.900
20,877,906
+0.01(+0.35%)
Mar 07, 2023
2.960
2.980
2.890
2.890
14,987,018
-0.11(-3.67%)
Mar 06, 2023
2.990
3.010
2.962
3.000
12,011,285
-0.03(-0.99%)
Mar 03, 2023
2.970
3.050
2.950
3.030
15,655,957
+0.19(+6.69%)
Mar 02, 2023
2.810
2.840
2.700
2.840
35,254,064
-0.16(-5.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.