Credit Suisse Group Historical Stock Prices

CS 
$26.37
*  
0.49
1.89%
Get CS Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.15  26.43  26.08  26.37 761,927
05/27/2015 26.15 26.43 26.08 26.37 760,919
05/26/2015 26.19 26.21 25.84 25.88 1,425,666
05/22/2015 26.82 26.89 26.74 26.76 569,869
05/21/2015 26.73 26.87 26.69 26.79 880,150
05/20/2015 27 27 26.7401 26.89 1,494,083
05/19/2015 26.2 26.31 26.1501 26.16 764,351
05/18/2015 26.31 26.37 26.15 26.21 2,898,224
05/15/2015 26.45 26.79 26.41 26.76 1,860,554
05/14/2015 27.14 27.21 26.98 27.02 1,495,775
05/13/2015 26.54 27.12 26.51 26.98 2,385,094
05/12/2015 26.47 26.6 26.35 26.39 677,817
05/11/2015 26.39 26.55 26.32 26.35 737,005
05/08/2015 26.35 26.47 26.23 26.3 724,999
05/07/2015 26.2 26.26 26.07 26.11 683,400
05/06/2015 26.17 26.36 26.03 26.12 899,996
05/05/2015 26.43 26.43 26.04 26.08 1,128,024
05/04/2015 25.94 26.02 25.9 25.96 770,741
05/01/2015 25.82 25.9699 25.74 25.84 619,730
04/30/2015 25.37 25.8 25.32 25.77 2,424,567
04/29/2015 25.71 26.185 25.7 26.08 1,888,020
04/28/2015 25.44 25.71 25.39 25.69 1,241,357
04/27/2015 26 26.1 25.75 25.76 1,688,246
04/24/2015 26.42 26.43 26.09 26.16 1,100,380
04/23/2015 26.33 26.7 26.32 26.64 1,069,192
04/22/2015 26.36 26.63 26.335 26.6 2,020,515
04/21/2015 26.77 26.79 26.48 26.62 1,770,725
04/20/2015 27.29 27.36 27.01 27.1 2,076,883
04/17/2015 27.19 27.25 26.87 27.04 1,524,070
04/16/2015 27.25 27.403 27.13 27.31 954,691
04/15/2015 27.91 28.14 27.81 28.07 1,106,318
04/14/2015 27.73 27.87 27.67 27.87 754,629
04/13/2015 27.56 27.6603 27.51 27.52 567,029
04/10/2015 27.93 27.93 27.58 27.7 710,195
04/09/2015 27.88 27.96 27.62 27.78 952,106
04/08/2015 27.91 27.92 27.53 27.62 628,859
04/07/2015 27.9 27.98 27.74 27.75 921,628
04/06/2015 27.63 27.8 27.57 27.75 1,137,146
04/02/2015 27.49 27.66 27.46 27.63 1,880,851
04/01/2015 27.45 27.66 27.16 27.66 2,588,905
03/31/2015 26.65 27 26.63 26.93 1,056,320
03/30/2015 26.95 27.03 26.88 26.95 1,088,028
03/27/2015 26.93 27.14 26.91 27.03 1,831,015
03/26/2015 26.7 26.74 26.37 26.7 947,386
03/25/2015 26.9 26.97 26.62 26.63 1,265,115
03/24/2015 27.05 27.06 26.86 26.88 1,324,025
03/23/2015 26.7 26.905 26.645 26.76 2,938,314
03/20/2015 26.11 26.53 25.975 26.47 3,458,383
03/19/2015 25.35 25.41 25.13 25.3 1,809,128
03/18/2015 25.02 25.61 24.95 25.48 1,948,341
03/17/2015 24.87 24.8701 24.7 24.79 1,504,525
03/16/2015 25.08 25.16 24.9 24.97 915,089
03/13/2015 24.71 25.01 24.56 24.99 1,026,652
03/12/2015 24.86 24.94 24.73 24.87 1,383,879
03/11/2015 25.01 25.2 24.8199 25.01 2,298,585
03/10/2015 25.06 25.2 24.97 25.11 4,373,730
03/09/2015 23.61 23.62 23.4 23.54 658,206
03/06/2015 23.85 23.94 23.51 23.53 1,232,712
03/05/2015 23.79 24 23.7442 23.85 1,212,601
03/04/2015 24.01 24.12 23.82 24.07 822,026
03/03/2015 23.97 24.09 23.87 23.93 1,033,783
03/02/2015 24.12 24.3 24.08 24.28 1,686,205
02/27/2015 24.5 24.557 24.33 24.34 1,709,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?