CREDIT SUISSE GROUP SPONSORED ADR Historical Stock Price

Below is the stock price history for Credit Suisse Group Sponsored Adr CS. Data is recorded each day for the historical open, high, low, close and volume. The Credit Suisse Group Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Credit Suisse Group Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 15.05 15.13 15.005 15.115 131,759
2018-06-18 15.17 15.23 15.13 15.225 189,527
2018-06-15 15.27 15.48 15.24 15.42 168,628
2018-06-14 15.60 15.745 15.60 15.67 146,391
2018-06-13 15.70 15.84 15.615 15.725 164,913
2018-06-12 15.93 15.97 15.72 15.77 139,966
2018-06-11 15.81 15.97 15.81 15.885 186,276
2018-06-08 15.47 15.47 15.33 15.40 131,744
2018-06-07 15.64 15.64 15.455 15.55 187,850
2018-06-06 15.38 15.59 15.34 15.585 115,148
2018-06-05 15.50 15.53 15.295 15.315 168,519
2018-06-04 15.70 15.715 15.61 15.70 125,211
2018-06-01 15.59 15.675 15.535 15.62 205,772
2018-05-31 15.28 15.47 15.18 15.39 419,307
2018-05-30 15.46 15.57 15.38 15.515 180,372
2018-05-29 15.60 15.76 15.17 15.265 539,289
2018-05-25 16.22 16.30 16.19 16.27 102,902
2018-05-24 16.34 16.38 16.21 16.315 210,907
2018-05-23 16.67 16.67 16.45 16.585 182,813
2018-05-22 16.92 17.02 16.90 16.915 144,691
2018-05-21 16.72 16.735 16.615 16.645 102,522
2018-05-18 16.68 16.68 16.60 16.62 92,879
2018-05-17 16.70 16.795 16.66 16.715 76,494
2018-05-16 16.67 16.77 16.645 16.725 85,198
2018-05-15 16.74 16.95 16.72 16.815 110,186
2018-05-14 16.91 16.945 16.83 16.875 91,857
2018-05-11 17.14 17.15 16.965 16.98 164,231
2018-05-10 16.76 16.815 16.73 16.79 98,017
2018-05-09 16.70 16.795 16.62 16.735 137,781
2018-05-08 16.45 16.595 16.44 16.515 103,311

» More Credit Suisse Group Sponsored Adr Stock Price History

To see other companies like Credit Suisse Group Sponsored Adr (CS), view our stock market today for news, and other data.