CS

Credit Suisse Historical Data

Company Name Stock Ticker Symbol Market Type
Credit Suisse Group CS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.127 -3.11% 3.953 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.93 3.83 3.96 3.92 4.08
more quote information »

CS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.984.993.834.2425,290,984-1.03-20.62%
1 Month5.095.683.834.8016,112,127-1.14-22.34%
3 Months5.485.873.835.2213,763,806-1.53-27.86%
6 Months8.238.2853.836.0314,564,703-4.28-51.97%
1 Year9.9611.043.837.0111,018,660-6.01-60.31%
3 Years12.2814.953.838.566,218,039-8.33-67.81%
5 Years15.7119.973.839.834,871,182-11.76-74.84%

CS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 3.92 -0.16 -3.92% 3.93 3.96 3.83 19,388,915
Sep 28 2022 4.08 0.10 2.51% 3.87 4.12 3.84 17,793,335
Sep 27 2022 3.98 -0.07 -1.73% 4.03 4.075 3.91 24,622,120
Sep 26 2022 4.05 -0.09 -2.17% 4.18 4.24 3.99 17,734,630
Sep 23 2022 4.14 -0.57 -12.1% 4.41 4.47 4.05 32,610,401
Sep 22 2022 4.71 -0.29 -5.8% 4.98 4.99 4.67 33,694,434
Sep 21 2022 5.00 -0.07 -1.38% 5.07 5.17 5.00 12,119,283
Sep 20 2022 5.07 -0.17 -3.24% 5.15 5.1599 5.02 17,625,284
Sep 19 2022 5.24 0.01 0.19% 5.11 5.25 5.09 11,893,889
Sep 16 2022 5.23 -0.11 -2.06% 5.29 5.305 5.175 10,047,126
Sep 15 2022 5.34 0.01 0.19% 5.30 5.4499 5.29 9,326,561
Sep 14 2022 5.33 0.03 0.57% 5.29 5.384 5.265 8,274,499
Sep 13 2022 5.30 -0.32 -5.69% 5.37 5.45 5.285 10,623,820
Sep 12 2022 5.62 0.20 3.69% 5.57 5.68 5.57 8,724,075
Sep 09 2022 5.42 0.19 3.63% 5.37 5.46 5.35 10,320,824
Sep 08 2022 5.23 0.08 1.55% 5.05 5.24 5.025 11,788,090
Sep 07 2022 5.15 0.11 2.18% 4.97 5.16 4.9549 27,158,853
Sep 06 2022 5.04 -0.08 -1.56% 5.14 5.16 4.98 10,068,108
Sep 02 2022 5.12 0.12 2.4% 5.12 5.36 5.06 17,019,663
Sep 01 2022 5.00 -0.16 -3.1% 5.09 5.10 4.91 14,685,420
Aug 31 2022 5.16 -0.07 -1.34% 5.20 5.23 5.15 11,624,955
Aug 30 2022 5.23 -0.02 -0.38% 5.33 5.36 5.19 13,443,188
See More Historical Prices »


Your Recent History
NYSE
CS
Credit Sui..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now