Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Group (OP: CSGKF )

0.8900 UNCHANGED
Last Price Updated: 11:13 AM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.102 9.150 8.970 9.050 269,600 -0.27(-2.90%)
May 28, 2020 9.420 9.465 9.320 9.320 381,950 +0.12(+1.30%)
May 27, 2020 9.120 9.200 9.070 9.200 285,143 +0.40(+4.55%)
May 26, 2020 8.560 8.800 8.560 8.800 206,345 +0.58(+7.06%)
May 22, 2020 8.370 8.370 8.150 8.220 119,800 -0.15(-1.79%)
May 21, 2020 8.420 8.500 8.370 8.370 175,060 -0.09(-1.06%)
May 20, 2020 8.340 8.550 8.340 8.460 134,891 +0.14(+1.68%)
May 19, 2020 8.390 8.470 8.280 8.320 379,914 -0.08(-0.95%)
May 18, 2020 8.180 8.430 8.160 8.400 710,497 +0.75(+9.80%)
May 15, 2020 7.650 7.705 7.600 7.650 170,600 +0.07(+0.92%)
May 14, 2020 7.415 7.680 7.330 7.580 216,117 -0.10(-1.30%)
May 13, 2020 7.760 7.850 7.660 7.680 152,610 -0.35(-4.36%)
May 12, 2020 8.150 8.200 7.980 8.030 140,383 -0.15(-1.83%)
May 11, 2020 8.185 8.215 8.110 8.180 152,744 -0.18(-2.15%)
May 08, 2020 8.310 8.410 8.260 8.360 518,200 +0.06(+0.72%)
May 07, 2020 8.080 8.400 8.080 8.300 643,855 +0.17(+2.09%)
May 06, 2020 8.220 8.270 8.080 8.130 855,248 -0.10(-1.22%)
May 05, 2020 8.320 8.440 8.210 8.230 3,345,565 -0.28(-3.29%)
May 04, 2020 8.420 8.525 8.350 8.510 457,440 -0.16(-1.85%)
May 01, 2020 8.850 8.850 8.625 8.670 11,600 -0.25(-2.80%)
Apr 30, 2020 9.020 9.120 8.870 8.920 181,449 -0.51(-5.41%)
Apr 29, 2020 9.220 9.430 9.220 9.430 27,786 +0.51(+5.72%)
Apr 28, 2020 8.840 8.943 8.800 8.920 40,905 +0.67(+8.12%)
Apr 27, 2020 8.144 8.295 8.070 8.250 42,756 +0.28(+3.45%)
Apr 24, 2020 7.940 8.020 7.940 7.975 8,700 +0.11(+1.46%)
Apr 23, 2020 7.860 7.860 7.860 10 +0.00(+0.00%)
Apr 22, 2020 7.860 7.860 7.860 7.860 402 +0.05(+0.64%)
Apr 21, 2020 7.820 7.883 7.810 7.810 9,751 -0.30(-3.70%)
Apr 20, 2020 8.150 8.150 8.110 8.110 7,448 -0.09(-1.10%)
Apr 17, 2020 8.205 8.210 8.200 8.200 1,800 +0.33(+4.26%)
Apr 16, 2020 7.850 7.874 7.850 7.865 1,505 -0.26(-3.25%)
Apr 15, 2020 8.140 8.250 8.129 8.129 24,674 -0.60(-6.83%)
Apr 14, 2020 8.770 8.770 8.725 8.725 13,414 +0.10(+1.10%)
Apr 13, 2020 8.810 8.810 8.570 8.630 8,918 -0.24(-2.71%)
Apr 09, 2020 8.760 8.940 8.760 8.870 55,100 +0.54(+6.48%)
Apr 08, 2020 8.330 8.330 8.330 8.330 9,171 -0.12(-1.42%)
Apr 07, 2020 8.690 8.690 8.450 8.450 1,900 +0.15(+1.81%)
Apr 06, 2020 8.300 8.320 8.250 8.300 1,350 +0.51(+6.60%)
Apr 03, 2020 7.850 7.855 7.786 7.786 702,100 -0.06(-0.82%)
Apr 02, 2020 8.000 8.023 7.850 7.850 26,072 +0.09(+1.16%)
Apr 01, 2020 7.770 7.828 7.760 7.760 25,698 -0.30(-3.72%)
Mar 31, 2020 8.250 8.250 8.060 8.060 4,278 -0.17(-2.02%)
Mar 30, 2020 8.177 8.460 8.131 8.226 58,174 -0.29(-3.45%)
Mar 27, 2020 8.220 8.520 8.180 8.520 8,200 -0.28(-3.18%)
Mar 26, 2020 8.680 8.962 8.680 8.800 27,185 +0.15(+1.78%)
Mar 25, 2020 8.180 8.646 8.180 8.646 3,238 +0.90(+11.56%)
Mar 24, 2020 7.425 7.865 7.300 7.750 60,822 +0.91(+13.35%)
Mar 23, 2020 7.082 7.082 6.710 6.837 33,600 -0.26(-3.70%)
Mar 20, 2020 7.020 7.245 6.880 7.100 86,900 -0.33(-4.38%)
Mar 19, 2020 6.780 7.470 6.780 7.425 6,704 +0.52(+7.61%)
Mar 18, 2020 6.290 6.900 6.290 6.900 16,626 -0.13(-1.92%)
Mar 17, 2020 6.910 7.077 6.672 7.035 10,748 +0.04(+0.50%)
Mar 16, 2020 6.310 7.000 6.210 7.000 13,035 -1.13(-13.90%)
Mar 13, 2020 8.350 8.350 7.565 8.130 17,700 +0.39(+5.04%)
Mar 12, 2020 8.270 8.411 7.680 7.740 171,965 -1.24(-13.78%)
Mar 11, 2020 9.360 9.360 8.900 8.977 15,088 -0.55(-5.80%)
Mar 10, 2020 9.592 9.665 9.370 9.530 215,499 +0.69(+7.81%)
Mar 09, 2020 9.355 9.533 8.840 8.840 87,295 -1.48(-14.34%)
Mar 06, 2020 10.30 10.60 10.30 10.32 299,800 -0.18(-1.71%)
Mar 05, 2020 10.79 10.79 10.50 10.50 39,643 -0.55(-4.98%)
Mar 04, 2020 11.05 11.05 11.05 11.05 2,642 +0.22(+2.03%)
Mar 03, 2020 11.19 11.28 10.83 10.83 178,151 -0.35(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.