Credit Suisse Grp. American Depositary Shares Historical Data - CS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Credit Suisse Grp. American Depositary Shares CS NYSE Ordinary Share US2254011081
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.09 +0.47% 19.05 19.08 19 19.02 18.96 10:10:33
more quote information »
Industry Sector
Foreign Money Center Banks

CS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week18.119.081818.49133M4M3M0.955.25%
1 Month17.8119.0817.58518.1454933k4M2M1.246.96%
3 Months16.219.0815.4616.9530933k6M3M2.8517.59%
6 Months15.0419.0814.369316.0609781k6M3M4.0126.66%
1 Year15.9119.0813.2815.2650781k15M3M3.1419.74%
3 Years22.429.99110.0115.9907393k17M3M-3.35-14.96%
5 Years28.733.9810.0118.4600017M2M-9.65-33.62%

CS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 12 201818.9599990.21+1.12%18.7918.9599992,605,868
Jan 11 201818.750.47+2.54%18.55000118.753,335,149
Jan 10 201818.2849990.28+1.58%18.20999918.354,046,736
Jan 09 201818-0.18-0.99%1818.1399992,543,681
Jan 08 201818.180.09+0.50%18.0918.21,662,368
Jan 05 201818.09-0.19-1.04%17.9218.3299992,843,480
Jan 04 201818.280.21+1.16%18.195118.341,993,835
Jan 03 201818.0699990.19+1.06%17.83518.121,921,178
Jan 02 201817.8799990.03+0.17%17.83489917.9699991,044,827
Dec 29 201717.849998-0.01-0.03%17.7917.921,346,019
Dec 28 201717.8549990.07+0.42%17.79999917.899999933,409
Dec 27 201717.78-0.12-0.67%17.73999917.841,499,299
Dec 26 201717.899999-0.07-0.36%17.84009917.9799991,764,176
Dec 22 201717.965-0.05-0.25%17.9218.011,607,545
Dec 21 201718.010.40+2.27%17.7818.093,213,590
Dec 20 201717.609998-0.18-1.01%17.58499917.7999992,052,261
Dec 19 201717.79-0.07-0.39%17.72999917.8351,709,575
Dec 18 201717.860.25+1.42%17.76999817.8799991,925,012
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.