Credit Suisse Group American Depositary Shares Historical Stock Prices

CS 
$14.1
*  
0.32
2.32%
Get CS Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 23-FEB-2016 TO 23-MAY-2016

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 13.97 14.13 13.94 14.10 2,388,477
05/23/2016 13.71 13.84 13.6725 13.78 3,136,728
05/20/2016 13.63 13.73 13.61 13.7 3,672,171
05/19/2016 13.49 13.63 13.38 13.46 5,211,860
05/18/2016 12.82 13.26 12.82 13.22 4,998,666
05/17/2016 12.77 12.975 12.695 12.81 3,675,827
05/16/2016 12.85 12.97 12.805 12.86 2,736,401
05/13/2016 13.1 13.2 12.8 12.85 3,726,899
05/12/2016 13.24 13.36 13.06 13.14 4,696,236
05/11/2016 13.26 13.51 13.2236 13.37 5,225,562
05/10/2016 13.53 13.92 13.51 13.9 4,643,935
05/09/2016 13.89 14.1 13.79 14.07 5,472,491
05/06/2016 13.62 14.01 13.62 14 5,198,304
05/05/2016 14.32 14.34 14.04 14.09 2,361,935
05/04/2016 14.46 14.61 14.2 14.28 2,964,311
05/03/2016 14.6 14.66 14.37 14.56 4,241,661
05/02/2016 15.16 15.28 15.03 15.25 2,583,008
04/29/2016 15.26 15.36 15.075 15.21 3,908,178
04/28/2016 15.49 15.78 15.4316 15.56 4,050,977
04/27/2016 15.29 15.53 15.29 15.51 4,200,599
04/26/2016 15.46 15.53 15.345 15.51 2,982,135
04/25/2016 15.38 15.39 15.06 15.21 2,705,319
04/22/2016 15.29 15.65 15.28 15.62 3,401,668
04/21/2016 15.79 15.795 15.5435 15.59 3,552,014
04/20/2016 15.64 15.86 15.58 15.82 3,938,872
04/19/2016 15.35 15.52 15.28 15.42 2,936,233
04/18/2016 14.93 15.2 14.89 15.12 3,018,133
04/15/2016 14.85 14.96 14.79 14.89 2,023,318
04/14/2016 15.01 15.05 14.84 15.01 2,387,379
04/13/2016 14.94 15.105 14.84 15.08 3,917,267
04/12/2016 13.85 14.16 13.68 14.13 2,916,326
04/11/2016 13.91 14 13.83 13.84 2,002,654
04/08/2016 13.61 13.715 13.52 13.57 2,417,957
04/07/2016 13.36 13.4401 13.17 13.19 2,893,786
04/06/2016 13.34 13.495 13.255 13.48 2,498,399
04/05/2016 13.52 13.52 13.33 13.35 5,450,033
04/04/2016 14.08 14.195 13.95 14 2,737,935
04/01/2016 14.01 14.08 13.96 14.06 2,007,666
03/31/2016 14.22 14.33 14.11 14.13 1,897,783
03/30/2016 14.19 14.36 14.155 14.22 2,464,470
03/29/2016 14.02 14.2 13.93 14.2 3,056,907
03/28/2016 14.39 14.47 14.27 14.41 1,004,481
03/24/2016 14.27 14.43 14.22 14.36 2,767,865
03/23/2016 15.03 15.115 14.72 14.72 2,535,513
03/22/2016 14.68 14.83 14.62 14.75 2,196,405
03/21/2016 15.18 15.26 15.01 15.04 2,287,557
03/18/2016 15.02 15.16 14.9 15.12 2,407,541
03/17/2016 14.49 14.91 14.44 14.78 2,845,343
03/16/2016 14.31 14.64 14.31 14.64 3,358,014
03/15/2016 15.19 15.33 15.15 15.31 2,113,406
03/14/2016 15.54 15.79 15.49 15.72 3,181,936
03/11/2016 15.61 15.93 15.55 15.93 3,348,398
03/10/2016 15.15 15.32 14.7338 15.02 3,086,941
03/09/2016 15.15 15.19 14.875 14.96 1,815,629
03/08/2016 15.35 15.37 15.01 15.04 3,033,762
03/07/2016 15.3 15.53 15.17 15.48 2,196,829
03/04/2016 15.32 15.61 15.3 15.44 3,101,565
03/03/2016 15.46 15.56 15.35 15.54 3,505,244
03/02/2016 14.62 14.85 14.52 14.84 4,178,950
03/01/2016 13.68 14.14 13.63 14.1 4,072,202
02/29/2016 13.44 13.6 13.32 13.33 2,792,615
02/26/2016 13.61 13.8 13.57 13.65 3,440,418
02/25/2016 13.26 13.5 13.22 13.45 3,232,503
02/24/2016 12.71 13.18 12.66 13.15 4,076,937
02/23/2016 13.3 13.34 12.91 12.96 5,781,743
*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?