Quantcast

Credit Suisse Group American Depositary Shares Historical Stock Prices

CS 
$11.7
*  
0.12
1.02%
Get CS Alerts
*Delayed - data as of Jun. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

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 11.675 11.76 11.66 11.70 2,325,129
06/21/2019 11.68 11.76 11.66 11.7 2,463,738
06/20/2019 11.85 11.875 11.695 11.82 1,763,283
06/19/2019 11.84 11.86 11.725 11.73 2,292,657
06/18/2019 11.48 11.72 11.48 11.6 3,331,527
06/17/2019 11.48 11.5256 11.375 11.4 2,439,744
06/14/2019 11.44 11.47 11.37 11.45 1,869,672
06/13/2019 11.52 11.57 11.48 11.54 2,102,393
06/12/2019 11.52 11.55 11.45 11.49 1,993,827
06/11/2019 11.77 11.795 11.69 11.72 1,400,131
06/10/2019 11.6 11.735 11.6 11.63 1,610,703
06/07/2019 11.57 11.63 11.52 11.54 1,348,913
06/06/2019 11.67 11.7 11.5 11.6 2,606,912
06/05/2019 11.76 11.76 11.65 11.71 1,960,199
06/04/2019 11.57 11.75 11.52 11.74 3,630,553
06/03/2019 11.19 11.32 11.1601 11.3 4,060,258
05/31/2019 11.26 11.33 11.23 11.27 3,052,687
05/30/2019 11.46 11.53 11.35 11.44 1,520,713
05/29/2019 11.34 11.47 11.29 11.47 3,462,744
05/28/2019 11.6 11.62 11.51 11.52 2,407,892
05/24/2019 11.6 11.67 11.55 11.64 1,991,495
05/23/2019 11.5 11.54 11.4229 11.54 1,921,938
05/22/2019 11.8 11.83 11.73 11.74 1,328,685
05/21/2019 11.74 11.94 11.695 11.9 2,647,882
05/20/2019 11.69 11.795 11.67 11.73 1,831,856
05/17/2019 11.74 11.89 11.72 11.79 1,902,302
05/16/2019 11.87 12 11.87 11.92 1,325,030
05/15/2019 11.74 11.94 11.705 11.86 1,996,192
05/14/2019 11.77 11.95 11.75 11.86 1,870,992
05/13/2019 11.92 11.93 11.75 11.76 3,364,219
05/10/2019 12.22 12.375 12.17 12.33 2,191,930
05/09/2019 12.19 12.34 12.1029 12.31 2,644,339
05/08/2019 12.52 12.59 12.44 12.45 2,930,047
05/07/2019 12.56 12.58 12.37 12.41 3,276,383
05/06/2019 12.63 12.745 12.6 12.69 3,941,564
05/03/2019 12.95 12.99 12.85 12.97 1,543,578
05/02/2019 13.28 13.305 13.155 13.24 1,826,052
05/01/2019 13.24 13.37 13.18 13.18 2,848,348
04/30/2019 13.43 13.44 13.25 13.3 3,122,205
04/29/2019 13.45 13.56 13.45 13.52 1,672,340
04/26/2019 13.37 13.43 13.34 13.41 1,548,125
04/25/2019 13.32 13.395 13.2562 13.31 3,638,824
04/24/2019 13.26 13.32 13.18 13.2 4,528,933
04/23/2019 13.25 13.27 13.11 13.26 4,751,787
04/22/2019 13.39 13.45 13.31 13.4 2,211,160
04/18/2019 13.44 13.5 13.39 13.44 2,795,873
04/17/2019 13.47 13.62 13.45 13.6 3,328,762
04/16/2019 13.19 13.28 13.14 13.26 4,052,084
04/15/2019 13.03 13.04 12.87 12.91 3,438,646
04/12/2019 12.88 12.94 12.75 12.84 3,675,010
04/11/2019 12.38 12.52 12.35 12.44 2,544,843
04/10/2019 12.22 12.25 12.14 12.21 1,586,638
04/09/2019 12.23 12.255 12.15 12.21 1,947,562
04/08/2019 12.2 12.255 12.18 12.24 1,404,215
04/05/2019 12.28 12.33 12.22 12.24 1,939,087
04/04/2019 12.26 12.38 12.2556 12.32 2,280,845
04/03/2019 12.25 12.31 12.17 12.24 3,050,522
04/02/2019 12.04 12.095 11.97 12.06 3,246,123
04/01/2019 11.85 12.05 11.85 12.03 4,942,592
03/29/2019 11.64 11.685 11.56 11.65 2,703,474
03/28/2019 11.44 11.51 11.375 11.5 2,882,201
03/27/2019 11.6 11.615 11.4244 11.48 3,097,514
03/26/2019 11.39 11.46 11.33 11.45 4,184,990
03/25/2019 11.4 11.46 11.31 11.39 4,372,873
03/22/2019 11.68 11.7168 11.44 11.51 6,504,146
03/21/2019 11.88 11.92 11.8323 11.91 4,022,461
*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?



Smart Portfolio