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
2018-01-17 18.58 18.80 18.555 18.72 291,021
2018-01-16 19.02 19.065 18.79 18.86 307,084
2018-01-12 18.78 18.945 18.78 18.945 212,611
2018-01-11 18.56 18.735 18.56 18.735 330,491
2018-01-10 18.26 18.35 18.23 18.30 351,645
2018-01-09 18.10 18.135 18.01 18.01 224,252
2018-01-08 18.14 18.19 18.11 18.18 126,281
2018-01-05 18.31 18.31 17.95 18.085 265,357
2018-01-04 18.18 18.33 18.18 18.285 221,790
2018-01-03 17.85 18.115 17.84 18.07 226,104
2018-01-02 17.915 17.95 17.86 17.905 80,973
2017-12-29 17.81 17.92 17.795 17.865 113,454
2017-12-28 17.84 17.895 17.805 17.855 76,144
2017-12-27 17.85 17.85 17.745 17.785 144,542
2017-12-26 17.97 17.975 17.85 17.905 114,607
2017-12-22 17.94 18.005 17.94 17.97 150,233
2017-12-21 17.79 18.08 17.79 18.025 292,424
2017-12-20 17.76 17.79 17.59 17.615 140,706
2017-12-19 17.86 17.86 17.74 17.795 144,952
2017-12-18 17.77 17.87 17.77 17.85 137,526
2017-12-15 17.55 17.66 17.525 17.60 170,557
2017-12-14 17.61 17.67 17.51 17.53 179,437
2017-12-13 17.63 17.68 17.505 17.505 186,992
2017-12-12 17.36 17.52 17.36 17.49 202,927
2017-12-11 17.40 17.45 17.35 17.42 156,923
2017-12-08 17.33 17.42 17.255 17.41 241,535
2017-12-07 16.80 16.91 16.80 16.86 164,749
2017-12-06 16.80 16.88 16.75 16.785 129,572
2017-12-05 17.14 17.14 16.88 16.895 213,719
2017-12-04 17.24 17.28 17.13 17.185 219,186

» 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.