Credit Suisse Group American Depositary Shares Historical Stock Prices

CS 
$11.51
*  
2.21
16.11%
Get CS Alerts
*Delayed - data as of Jun. 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 24-MAR-2016 TO 24-JUN-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 11.59 11.86 11.44 11.51 17,461,685
06/24/2016 11.59 11.86 11.44 11.51 17,015,420
06/23/2016 13.54 13.75 13.42 13.72 4,726,044
06/22/2016 13.35 13.44 13.1 13.12 4,893,155
06/21/2016 13.01 13.13 12.86 13.07 2,657,137
06/20/2016 12.95 13.05 12.83 12.84 4,241,492
06/17/2016 12.31 12.62 12.2807 12.55 5,665,480
06/16/2016 11.66 12.09 11.585 12.08 6,285,328
06/15/2016 12.05 12.19 11.91 11.92 5,228,338
06/14/2016 12.01 12.065 11.7 11.8 6,155,182
06/13/2016 12.07 12.4 12.05 12.09 6,519,506
06/10/2016 12.57 12.65 12.38 12.43 5,381,840
06/09/2016 13.13 13.16 12.97 13 4,600,193
06/08/2016 13.51 13.61 13.42 13.46 1,969,964
06/07/2016 13.47 13.555 13.45 13.47 2,526,748
06/06/2016 13.22 13.4 13.22 13.37 3,412,555
06/03/2016 13.52 13.53 13.27 13.35 5,416,054
06/02/2016 13.51 13.66 13.47 13.65 2,633,521
06/01/2016 13.47 13.55 13.37 13.51 4,131,223
05/31/2016 13.82 13.905 13.61 13.68 4,273,668
05/27/2016 14.27 14.375 14.22 14.3 2,858,430
05/26/2016 14.38 14.43 14.27 14.32 2,387,276
05/25/2016 14.32 14.44 14.28 14.37 3,203,499
05/24/2016 13.95 14.13 13.94 14.1 2,389,007
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
*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?