CS

Credit Suisse Historical Data

CS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 10.15 -0.11 -1.07% 10.24 10.275 10.10 3,844,017
Sep 16 2021 10.26 0.05 0.49% 10.34 10.37 9.845 8,503,256
Sep 15 2021 10.21 -0.20 -1.92% 10.27 10.33 10.17 4,464,690
Sep 14 2021 10.41 -0.21 -1.98% 10.64 10.655 10.3839 3,795,611
Sep 13 2021 10.62 0.19 1.82% 10.52 10.655 10.485 3,784,203
Sep 10 2021 10.43 -0.15 -1.42% 10.61 10.62 10.42 3,174,787
Sep 09 2021 10.58 0.14 1.34% 10.47 10.69 10.46 3,118,727
Sep 08 2021 10.44 -0.12 -1.14% 10.55 10.61 10.42 2,896,908
Sep 07 2021 10.56 -0.01 -0.09% 10.60 10.70 10.54 2,480,695
Sep 06 2021 10.57 0.00 +0.00% 10.60 10.625 10.53 0
Sep 03 2021 10.57 0.00 0.0% 10.60 10.625 10.53 2,157,677
Sep 02 2021 10.57 -0.04 -0.38% 10.56 10.66 10.55 2,109,720
Sep 01 2021 10.61 0.04 0.38% 10.59 10.6817 10.565 2,105,150
Aug 31 2021 10.57 0.01 0.09% 10.56 10.63 10.54 3,225,536
Aug 30 2021 10.56 -0.10 -0.94% 10.64 10.65 10.53 2,981,163
Aug 27 2021 10.66 0.14 1.33% 10.50 10.68 10.49 2,645,626
Aug 26 2021 10.52 -0.20 -1.87% 10.70 10.72 10.49 3,519,480
Aug 25 2021 10.72 0.28 2.68% 10.66 10.7672 10.62 4,327,335
Aug 24 2021 10.44 0.09 0.87% 10.35 10.48 10.35 3,446,761
Aug 23 2021 10.35 0.13 1.27% 10.28 10.36 10.27 3,089,520
Aug 20 2021 10.22 0.05 0.49% 10.14 10.24 10.12 3,132,356
Aug 19 2021 10.17 -0.14 -1.36% 10.21 10.28 10.12 5,307,871
Aug 18 2021 10.31 0.05 0.49% 10.32 10.45 10.30 2,764,448
Aug 17 2021 10.26 -0.08 -0.77% 10.31 10.41 10.17 3,664,214
Aug 16 2021 10.34 -0.05 -0.48% 10.295 10.35 10.2115 2,552,626
Aug 13 2021 10.39 -0.04 -0.38% 10.41 10.419 10.345 3,605,215
Aug 12 2021 10.43 -0.05 -0.48% 10.45 10.475 10.37 4,490,225
Aug 11 2021 10.48 0.04 0.38% 10.52 10.56 10.455 2,594,167
Aug 10 2021 10.44 -0.09 -0.85% 10.48 10.54 10.425 3,362,406
Aug 09 2021 10.53 -0.05 -0.47% 10.58 10.60 10.50 21,766,128
Aug 06 2021 10.58 0.18 1.73% 10.52 10.60 10.49 4,293,418
Aug 05 2021 10.40 0.15 1.46% 10.31 10.45 10.31 2,426,646
Aug 04 2021 10.25 -0.14 -1.35% 10.27 10.345 10.25 3,680,154
Aug 03 2021 10.39 0.16 1.56% 10.36 10.40 10.235 4,098,090
Aug 02 2021 10.23 0.18 1.79% 10.31 10.415 10.215 4,222,544
Jul 30 2021 10.05 0.06 0.6% 10.05 10.156 9.98 3,842,610
Jul 29 2021 9.99 -0.30 -2.92% 10.12 10.145 9.96 6,276,287
Jul 28 2021 10.29 0.08 0.78% 10.23 10.29 10.11 3,603,112
Jul 27 2021 10.21 -0.07 -0.68% 10.18 10.27 10.14 7,509,423
Jul 26 2021 10.28 0.22 2.19% 10.17 10.315 10.17 3,997,048
Jul 23 2021 10.06 0.09 0.9% 10.13 10.14 10.03 2,893,306
Jul 22 2021 9.97 -0.14 -1.38% 10.08 10.09 9.944 2,507,302
Jul 21 2021 10.11 0.30 3.06% 9.95 10.15 9.9401 4,154,344
Jul 20 2021 9.81 0.24 2.51% 9.60 9.85 9.56 5,196,875
Jul 19 2021 9.57 -0.16 -1.64% 9.64 9.66 9.50 7,529,364
Jul 16 2021 9.73 -0.12 -1.22% 9.89 9.90 9.725 5,277,905
Jul 15 2021 9.85 -0.04 -0.4% 9.78 9.93 9.75 4,519,785
Jul 14 2021 9.89 -0.06 -0.6% 9.92 9.985 9.84 4,526,422
Jul 13 2021 9.95 -0.16 -1.58% 10.07 10.085 9.92 5,652,588
Jul 12 2021 10.11 0.01 0.1% 9.99 10.15 9.98 4,980,223
Jul 09 2021 10.10 0.19 1.92% 10.04 10.10 9.9812 4,831,269
Jul 08 2021 9.91 -0.21 -2.08% 9.99 10.03 9.88 21,760,463
Jul 07 2021 10.12 -0.12 -1.17% 10.13 10.17 10.05 4,031,966
Jul 06 2021 10.24 -0.18 -1.73% 10.40 10.40 10.19 4,044,907
Jul 05 2021 10.42 0.00 +0.00% 10.51 10.52 10.40 0
Jul 02 2021 10.42 -0.14 -1.33% 10.51 10.52 10.40 1,823,761
Jul 01 2021 10.56 0.07 0.67% 10.54 10.5864 10.515 1,625,836
Jun 30 2021 10.49 -0.02 -0.19% 10.42 10.515 10.39 2,247,736
Jun 29 2021 10.51 -0.06 -0.57% 10.66 10.68 10.51 3,617,799
Jun 28 2021 10.57 -0.20 -1.86% 10.65 10.67 10.53 4,720,021
Jun 25 2021 10.77 0.18 1.7% 10.70 10.79 10.6531 6,410,377
Jun 24 2021 10.59 0.39 3.82% 10.48 10.6099 10.46 6,698,018
Jun 23 2021 10.20 0.04 0.39% 10.23 10.27 10.18 3,387,647
Jun 22 2021 10.16 -0.10 -0.97% 10.16 10.21 10.11 4,717,611
Jun 21 2021 10.26 0.09 0.88% 10.19 10.275 10.17 4,048,580


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.