Credit Suisse Grp. American Depositary Shares Historical Data - CS

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Credit Suisse Grp. American Depositary Shares CS NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.08% 13.14 13.25 13.09 13.14 13.15 16:00:22
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 Week13.7613.7613.0913.46192M5M3M-0.62-4.51%
1 Month15.9815.9913.0914.2538976k5M3M-2.84-17.77%
3 Months15.6816.313.0914.8178976k5M2M-2.54-16.20%
6 Months16.5417.2313.0915.3321976k7M2M-3.4-20.56%
1 Year16.0719.9713.0916.5575933k18M2M-2.93-18.23%
3 Years24.8125.4810.0114.9855393k18M3M-11.67-47.04%
5 Years32.1133.2510.0117.2707203k18M2M-18.97-59.08%

CS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 19 201813.14-0.01-0.08%13.0913.253,031,589
Oct 18 201813.15-0.43-3.17%13.1413.4553,133,024
Oct 17 201813.58-0.01-0.07%13.4413.702,222,664
Oct 16 201813.59+0.07+0.52%13.51513.612,360,144
Oct 15 201813.52+0.01+0.07%13.473213.623,334,384
Oct 12 201813.51+0.09+0.67%13.3413.764,529,453
Oct 11 201813.42-0.34-2.47%13.3713.685,359,504
Oct 10 201813.76-0.28-1.99%13.7614.122,704,373
Oct 09 201814.04-0.12-0.85%13.9514.122,420,801
Oct 08 201814.16-0.14-0.98%14.0214.192,634,194
Oct 05 201814.30-0.26-1.79%14.22514.452,610,124
Oct 04 201814.56-0.11-0.75%14.412114.713,938,837
Oct 03 201814.67+0.06+0.41%14.53514.713,417,741
Oct 02 201814.61-0.28-1.85%14.5214.6452,559,651
Oct 01 201814.885-0.05-0.33%14.7814.962,107,809
Sep 28 201814.935-0.44-2.83%14.9315.1352,594,745
Sep 27 201815.37-0.19-1.22%15.3715.562,384,803
Sep 26 201815.56-0.08-0.48%15.5315.70621,716,500
Sep 25 201815.635-0.05-0.29%15.6115.80976,382
Sep 24 201815.68-0.26-1.63%15.6815.971,360,964
Sep 21 201815.94+0.08+0.50%15.8715.992,346,740
Sep 20 201815.86+0.46+2.99%15.80515.953,520,374
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.