CS

Credit Suisse Historical Data

CS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 3.29 -0.08 -2.37% 3.24 3.31 3.22 32,362,759
Nov 28 2022 3.37 -0.22 -6.13% 3.48 3.51 3.32 23,528,343
Nov 25 2022 3.59 0.00 +0.00% 3.63 3.71 3.52 0
Nov 25 2022 3.59 -0.24 -6.27% 3.63 3.71 3.52 24,986,300
Nov 24 2022 3.83 0.00 +0.00% 3.94 3.97 3.795 0
Nov 23 2022 3.83 -0.26 -6.36% 3.94 3.97 3.795 21,806,563
Nov 22 2022 4.09 0.02 0.62% 4.11 4.1152 4.05 9,693,884
Nov 22 2022 4.065 -0.09 -2.05% 4.11 4.1152 4.05 8,460,088
Nov 21 2022 4.15 -0.10 -2.35% 4.21 4.24 4.12 11,050,192
Nov 18 2022 4.25 -0.14 -3.19% 4.32 4.33 4.22 11,116,234
Nov 17 2022 4.39 0.00 0.0% 4.31 4.39 4.25 10,032,073
Nov 16 2022 4.39 -0.12 -2.66% 4.48 4.48 4.35 9,709,419
Nov 15 2022 4.51 0.01 0.22% 4.53 4.60 4.45 15,250,257
Nov 14 2022 4.50 -0.13 -2.81% 4.59 4.59 4.50 11,017,130
Nov 11 2022 4.63 0.33 7.67% 4.40 4.68 4.38 21,321,368
Nov 10 2022 4.30 0.29 7.23% 4.09 4.31 4.07 17,397,200
Nov 09 2022 4.01 -0.17 -4.07% 4.15 4.155 3.99 13,148,113
Nov 08 2022 4.18 0.06 1.46% 4.15 4.24 4.10 15,394,061
Nov 07 2022 4.12 -0.12 -2.83% 4.18 4.21 4.08 18,006,995
Nov 04 2022 4.24 0.00 +0.00% 4.10 4.24 4.09 0
Nov 04 2022 4.24 0.22 5.47% 4.10 4.24 4.09 19,523,496
Nov 03 2022 4.02 -0.06 -1.47% 4.00 4.095 3.97 13,201,265
Nov 02 2022 4.08 -0.08 -1.92% 4.18 4.27 4.08 15,060,550
Nov 01 2022 4.16 0.04 0.97% 4.25 4.30 4.16 18,177,761
Oct 31 2022 4.12 0.19 4.83% 4.03 4.18 4.015 25,470,126
Oct 28 2022 3.93 0.10 2.61% 3.94 3.98 3.86 38,447,379
Oct 27 2022 3.83 -0.96 -20.04% 4.28 4.3298 3.82 57,346,981
Oct 26 2022 4.79 -0.05 -1.03% 4.84 4.895 4.78 17,800,100
Oct 25 2022 4.84 0.10 2.11% 4.76 4.90 4.76 13,271,486
Oct 24 2022 4.74 0.02 0.42% 4.73 4.80 4.68 11,400,679
Oct 21 2022 4.72 0.18 3.96% 4.53 4.73 4.48 12,161,795
Oct 20 2022 4.54 -0.04 -0.87% 4.57 4.685 4.51 15,083,075
Oct 19 2022 4.58 -0.13 -2.76% 4.68 4.71 4.54 12,920,137
Oct 18 2022 4.71 0.16 3.52% 4.75 4.82 4.63 18,034,229
Oct 17 2022 4.55 0.16 3.64% 4.56 4.77 4.5235 19,504,047
Oct 14 2022 4.39 -0.14 -3.09% 4.54 4.58 4.38 15,025,117
Oct 13 2022 4.53 0.28 6.59% 4.20 4.5999 4.185 19,705,151
Oct 12 2022 4.25 0.01 0.24% 4.25 4.32 4.15 17,216,997
Oct 11 2022 4.24 -0.24 -5.36% 4.43 4.57 4.21 25,326,033
Oct 10 2022 4.48 -0.37 -7.63% 4.66 4.66 4.34 32,098,309
Oct 07 2022 4.85 0.56 13.05% 4.47 4.90 4.3601 52,133,927
Oct 06 2022 4.29 0.07 1.66% 4.36 4.37 4.23 21,666,421
Oct 05 2022 4.22 -0.28 -6.22% 4.23 4.29 4.15 32,951,657
Oct 04 2022 4.50 0.49 12.22% 4.16 4.50 4.15 38,902,835
Oct 03 2022 4.01 0.09 2.3% 3.885 4.045 3.70 39,787,735
Sep 30 2022 3.92 0.00 0.0% 3.98 4.05 3.92 15,094,858
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 05 2022 5.12 0.00 +0.00% 5.12 5.36 5.06 0
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