Credit Suisse X-Links Long/Short Equity ETN Historical Stock Prices

(ETF)
CSLS 
$26.82
*  
0.1801
0.68%
Get CSLS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CSLS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-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 26.76 27.1796 26.54 26.82 10,110
12/02/2016 26.98 27.1796 26.54 26.82 10,110
12/01/2016 26.75 26.9645 26.6399 26.6399 5,438
11/30/2016 26.8 26.9 26.4897 26.9 3,694
11/29/2016 26.79 27.05 26.7595 27.0101 11,966
11/28/2016 26.45 27.3493 26.45 26.82 3,271
11/25/2016 26.8 26.95 26.8 26.9 1,187
11/23/2016 26.8 27.0212 26.8 26.95 3,662
11/22/2016 26.7664 26.7664 26.52 26.52 735
11/21/2016 26.8 27.4699 26.45 27.2043 19,936
11/18/2016 26.8 27.2199 26.4897 26.4897 16,530
11/17/2016 26.8 27.05 26.678 26.873 13,542
11/16/2016 27.41 27.41 26.46 26.79 15,066
11/15/2016 26.75 26.98 26.4101 26.89 6,087
11/14/2016 26.3695 26.7701 26.3695 26.7 8,043
11/11/2016 26.64 26.803 26.33 26.67 6,027
11/10/2016 26.66 26.7 26.33 26.65 1,028
11/09/2016 26.5 26.998 26.32 26.7 2,436
11/08/2016 25.8 26.8101 25.8 26.72 15,805
11/07/2016 26.35 26.8 26.35 26.66 11,125
11/04/2016 26.295 26.71 26.295 26.71 427
11/03/2016 27.1699 27.1699 27.1699 27.1699 255
11/02/2016 26.4001 26.47 26.4001 26.42 3,120
11/01/2016 26.44 26.44 26.44 26.44 191
10/31/2016 26.9678 26.9678 26.9678 26.9678 00
10/28/2016 26.9678 26.9678 26.9678 26.9678 00
10/27/2016 26.4001 26.9678 26.4001 26.9678 610
10/26/2016 26.855 26.855 26.855 26.855 430
10/25/2016 26.506 26.506 26.506 26.506 335
10/24/2016 27.0903 27.0903 27.0903 27.0903 175
10/21/2016 27.208 27.208 27.208 27.208 322
10/20/2016 26.6734 26.6734 26.35 26.35 730
10/19/2016 26.78 26.78 26.78 26.78 00
10/18/2016 26.73 26.8 26.73 26.78 424
10/17/2016 26.82 26.82 26.82 26.82 254
10/14/2016 26.7 27.2005 26.27 27.2005 3,647
10/13/2016 26.6999 26.6999 26.697 26.6992 751
10/12/2016 26.68 26.81 26.385 26.81 2,435
10/11/2016 27.01 27.26 26.7 26.705 8,003
10/10/2016 26.87 27.191 26.87 27.191 1,280
10/07/2016 26.44 26.75 26.44 26.65 2,299
10/06/2016 26.42 26.569 26.42 26.569 579
10/05/2016 27.2235 27.2235 27.2235 27.2235 1,007
10/04/2016 26.7 27.0034 26.7 26.84 1,135
10/03/2016 26.67 27.142 26.67 27.142 480
09/30/2016 26.8 26.8 26.6403 26.6403 3,451
09/29/2016 26.77 26.77 26.77 26.77 00
09/28/2016 26.34 26.8984 26.32 26.77 52,526
09/27/2016 26.67 26.67 26.67 26.67 00
09/26/2016 26.67 26.67 26.67 26.67 00
09/23/2016 26.43 26.73 26.38 26.67 12,208
09/22/2016 27.1719 27.1719 26.2701 26.36 2,547
09/21/2016 26.35 27.3399 26.35 26.68 22,742
09/20/2016 26.98 26.98 26.37 26.695 1,492
09/19/2016 27.003 27.003 27.003 27.003 836
09/16/2016 26.25 26.55 26.25 26.55 1,267
09/15/2016 26.81 26.81 26.81 26.81 701
09/14/2016 26.3428 26.9515 26.3322 26.3322 1,265
09/13/2016 26.83 26.83 26.6888 26.6888 554
09/12/2016 25.9 26.9739 25.9 26.75 2,723
09/09/2016 26.655 27.1199 26.29 27.1199 7,393
09/08/2016 27.0886 27.2299 26.2201 27.2299 4,744
09/07/2016 26.29 26.65 26.231 26.575 5,788
09/06/2016 26.5262 26.745 26.5262 26.745 1,335
09/02/2016 26.2401 26.7911 26.2401 26.665 905
*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?