Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Group (OP: CSGKF )

N/A UNCHANGED
Last Price Updated: 11:13 AM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 09, 2023 0 +0.00(+0.00%)
Jun 08, 2023 0.9050 0.9050 0.8850 0.8850 23,448 +0.00(+0.01%)
Jun 07, 2023 0.8695 0.8975 0.8695 0.8849 19,832 -0.02(-2.11%)
Jun 06, 2023 0.8900 0.9200 0.8875 0.9040 53,434 +0.02(+2.69%)
Jun 05, 2023 0.8800 0.8848 0.8751 0.8803 18,223 +0.01(+1.03%)
Jun 02, 2023 0.8661 0.8770 0.8551 0.8713 26,199 +0.03(+3.10%)
Jun 01, 2023 0.8550 0.8550 0.8451 0.8451 3,582 -0.01(-1.00%)
May 30, 2023 0.8536 1 -0.01(-1.43%)
May 26, 2023 0.8650 0.8750 0.8600 0.8660 42,313 +0.01(+0.70%)
May 25, 2023 0.8600 0.8600 0.8600 0.8600 15,392 -0.03(-3.24%)
May 24, 2023 0.8750 0.8888 0.8650 0.8888 23,182 +0.01(+1.00%)
May 23, 2023 0.8801 0.8801 0.8800 0.8800 7,000 -0.00(-0.01%)
May 22, 2023 0.8865 0.8865 0.8801 0.8801 3,239 -0.01(-0.89%)
May 19, 2023 0.8900 0.8900 0.8880 0.8880 1,656 +0.04(+4.78%)
May 18, 2023 0.8301 0.8475 0.8301 0.8475 3,210 -0.00(-0.29%)
May 17, 2023 0.8482 0.8625 0.8482 0.8500 2,363 +0.02(+1.80%)
May 16, 2023 0.8406 0.8450 0.8350 0.8350 11,128 -0.01(-0.67%)
May 15, 2023 0.8525 0.8600 0.8406 0.8406 7,200 -0.01(-1.21%)
May 12, 2023 0.8509 0.8509 0.8509 0.8509 1,646 +0.02(+1.90%)
May 11, 2023 0.8409 0.8450 0.8350 0.8350 29,187 -0.02(-2.34%)
May 10, 2023 0.8600 0.8605 0.8500 0.8550 12,606 -0.02(-1.72%)
May 09, 2023 0.8450 0.8700 0.8450 0.8700 6,522 +0.00(+0.00%)
May 08, 2023 0.8600 0.8700 0.8600 0.8700 10,035 +0.00(+0.55%)
May 05, 2023 0.8450 0.8699 0.8450 0.8652 393,849 +0.05(+6.68%)
May 04, 2023 0.8593 0.8593 0.8056 0.8110 238,243 -0.05(-6.35%)
May 03, 2023 0.8660 0.8660 0.8660 0.8660 1,810 -0.01(-0.99%)
May 02, 2023 0.8646 0.8747 0.8646 0.8747 691 +0.00(+0.53%)
May 01, 2023 0.9368 0.9368 0.8701 0.8701 107,165 -0.05(-5.18%)
Apr 28, 2023 0.8753 0.9600 0.8753 0.9176 80,080 +0.02(+2.27%)
Apr 27, 2023 0.8861 0.8972 0.8750 0.8972 409,543 +0.02(+1.95%)
Apr 26, 2023 0.8939 0.8939 0.8761 0.8800 61,939 +0.01(+1.01%)
Apr 25, 2023 0.8950 0.9050 0.8712 0.8712 18,461 -0.04(-4.26%)
Apr 24, 2023 0.9048 0.9100 0.8916 0.9100 33,471 +0.02(+2.33%)
Apr 21, 2023 0.8875 0.8893 0.8800 0.8893 5,004,566 +0.02(+2.38%)
Apr 20, 2023 0.8686 0.8686 0.8686 0.8686 5,097 -0.03(-3.49%)
Apr 19, 2023 0.9050 0.9050 0.8945 0.9000 70,250 -0.02(-1.64%)
Apr 18, 2023 0.9150 0.9150 0.9150 0.9150 650 +0.03(+3.30%)
Apr 17, 2023 0.9200 0.9200 0.8858 0.8858 5,640 -0.04(-4.71%)
Apr 14, 2023 0.9550 0.9598 0.9296 0.9296 525,654 -0.01(-0.58%)
Apr 13, 2023 0.9350 0.9500 0.9350 0.9350 4,285 -0.02(-2.27%)
Apr 12, 2023 0.9200 0.9567 0.9200 0.9567 60,525 +0.06(+6.74%)
Apr 11, 2023 0.8974 0.8979 0.8858 0.8963 7,532 +0.05(+6.41%)
Apr 10, 2023 0.8419 0.8632 0.8419 0.8423 509,062 -0.01(-0.91%)
Apr 06, 2023 0.8800 0.8800 0.8500 0.8500 184,873 -0.04(-3.95%)
Apr 05, 2023 0.8900 0.8900 0.8850 0.8850 9,993 -0.01(-0.84%)
Apr 04, 2023 0.8808 0.8925 0.8808 0.8925 43,551 +0.01(+1.42%)
Apr 03, 2023 0.8850 0.8850 0.8660 0.8800 1,079,509 -0.01(-1.12%)
Mar 31, 2023 0.8950 0.9000 0.8800 0.8900 2,740,750 +0.01(+1.07%)
Mar 30, 2023 0.8800 0.9000 0.8720 0.8806 37,837 +0.02(+2.40%)
Mar 29, 2023 0.8550 0.8822 0.8550 0.8600 101,007 +0.02(+2.63%)
Mar 28, 2023 0.8362 0.8380 0.8343 0.8380 12,124 -0.00(-0.24%)
Mar 27, 2023 0.8563 0.8563 0.8250 0.8400 150,637 +0.01(+1.55%)
Mar 24, 2023 0.8115 0.8450 0.8115 0.8272 397,884 -0.04(-4.35%)
Mar 23, 2023 0.8700 0.8923 0.8500 0.8648 78,061 -0.06(-6.20%)
Mar 22, 2023 0.9250 0.9250 0.8880 0.9220 4,145,336 -0.01(-1.05%)
Mar 21, 2023 0.9050 0.9500 0.9001 0.9318 200,421 +0.07(+8.22%)
Mar 20, 2023 0.8843 0.9801 0.8544 0.8610 1,405,625 -1.05(-54.92%)
Mar 17, 2023 2.020 2.020 1.900 1.910 10,881,198 -0.22(-10.33%)
Mar 16, 2023 2.250 2.260 2.050 2.130 3,057,966 +0.06(+2.90%)
Mar 15, 2023 1.700 2.150 1.430 2.070 20,587,222 -0.34(-14.11%)
Mar 14, 2023 2.480 2.490 2.410 2.410 183,402 -0.04(-1.63%)
Mar 13, 2023 2.370 2.500 2.350 2.450 105,889 -0.15(-5.77%)
Mar 10, 2023 2.670 2.700 2.600 2.600 132,372 -0.14(-5.11%)
Mar 09, 2023 2.790 2.830 2.740 2.740 105,518 -0.08(-2.84%)
Mar 08, 2023 2.840 2.870 2.820 2.820 3,629,680 -0.03(-1.05%)
Mar 07, 2023 2.890 2.950 2.850 2.850 35,563 -0.06(-2.06%)
Mar 06, 2023 2.920 2.970 2.910 2.910 126,267 -0.02(-0.68%)
Mar 03, 2023 2.958 2.970 2.920 2.930 2,805 +0.18(+6.55%)
Mar 02, 2023 2.790 2.790 2.690 2.750 82,170 -0.20(-6.72%)
Mar 01, 2023 2.950 2.950 2.903 2.948 26,475 -0.07(-2.38%)
Feb 28, 2023 2.990 3.034 2.990 3.020 12,802 -0.02(-0.49%)
Feb 27, 2023 3.030 3.046 3.000 3.035 56,910 +0.04(+1.34%)
Feb 23, 2023 2.995 95 +0.07(+2.55%)
Feb 22, 2023 2.950 2.960 2.880 2.921 46,595 +0.06(+2.12%)
Feb 21, 2023 2.870 2.870 2.860 2.860 7,870 -0.09(-3.05%)
Feb 17, 2023 2.950 2.950 2.930 2.950 10,500 -0.04(-1.34%)
Feb 16, 2023 2.920 3.020 2.920 2.990 51,916 -0.06(-1.97%)
Feb 15, 2023 2.960 3.050 2.960 3.050 2,047 +0.00(+0.16%)
Feb 14, 2023 3.045 3.045 2.950 3.045 2,456 +0.06(+2.18%)
Feb 13, 2023 2.970 2.980 2.950 2.980 33,951 -0.06(-1.97%)
Feb 10, 2023 3.050 3.131 3.040 3.040 31,046 +0.06(+2.01%)
Feb 09, 2023 3.270 3.270 2.980 2.980 15,525 -0.48(-13.87%)
Feb 08, 2023 3.460 3.460 3.460 3.460 117 -0.10(-2.81%)
Feb 07, 2023 3.560 3.560 3.560 3.560 200 +0.12(+3.44%)
Feb 06, 2023 3.444 3.450 3.442 3.442 1,167 -0.11(-3.00%)
Feb 03, 2023 3.548 3.548 3.548 3.548 150 -0.10(-2.66%)
Feb 02, 2023 3.600 3.645 3.600 3.645 427 +0.06(+1.53%)
Feb 01, 2023 3.500 3.590 3.500 3.590 44,549 +0.18(+5.28%)
Jan 31, 2023 3.390 3.440 3.390 3.410 11,015 +0.04(+1.19%)
Jan 30, 2023 3.445 3.445 3.370 3.370 1,066 -0.14(-3.99%)
Jan 27, 2023 3.470 3.510 3.470 3.510 10,500 +0.08(+2.27%)
Jan 26, 2023 3.432 3.432 3.432 3.432 242 +0.01(+0.35%)
Jan 25, 2023 3.330 3.420 3.330 3.420 15,921 +0.05(+1.48%)
Jan 24, 2023 3.370 3.370 3.370 3.370 147,235 -0.08(-2.32%)
Jan 23, 2023 3.330 3.470 3.330 3.450 5,650 +0.22(+6.81%)
Jan 19, 2023 3.230 53 -0.30(-8.50%)
Jan 18, 2023 3.550 3.550 3.500 3.530 115,183 +0.07(+2.02%)
Jan 17, 2023 3.450 3.460 3.420 3.460 11,805 +0.08(+2.52%)
Jan 13, 2023 3.320 3.375 3.320 3.375 2,950 -0.08(-2.17%)
Jan 12, 2023 3.425 3.450 3.425 3.450 8,025 +0.06(+1.77%)
Jan 11, 2023 3.353 3.390 3.353 3.390 312 +0.06(+1.80%)
Jan 10, 2023 3.320 3.350 3.320 3.330 2,771 +0.00(+0.15%)
Jan 09, 2023 3.300 3.350 3.300 3.325 20,380 +0.15(+4.56%)
Jan 06, 2023 3.180 3.180 3.180 3.180 534 -0.08(-2.45%)
Jan 04, 2023 3.260 19 +0.22(+7.23%)
Jan 03, 2023 3.080 3.155 3.040 3.040 6,713 +0.09(+3.05%)
Dec 30, 2022 2.985 3.020 2.940 2.950 57,746 -0.09(-2.96%)
Dec 29, 2022 3.000 3.040 2.980 3.040 172,248 +0.05(+1.54%)
Dec 28, 2022 3.000 3.025 2.930 2.994 36,402 -0.07(-2.16%)
Dec 27, 2022 3.020 3.090 3.020 3.060 109,998 +0.02(+0.72%)
Dec 23, 2022 3.000 3.045 3.000 3.038 83,693 +0.04(+1.27%)
Dec 22, 2022 2.980 3.000 2.950 3.000 16,474 -0.02(-0.66%)
Dec 21, 2022 2.990 3.055 2.990 3.020 18,592 +0.11(+3.78%)
Dec 20, 2022 2.900 2.950 2.900 2.910 57,026 -0.04(-1.36%)
Dec 19, 2022 3.000 3.010 2.950 2.950 15,475 -0.06(-1.99%)
Dec 16, 2022 3.000 3.050 2.950 3.010 123,108 -0.02(-0.66%)
Dec 15, 2022 3.050 3.050 3.010 3.030 7,315 -0.04(-1.31%)
Dec 14, 2022 3.170 3.170 3.070 3.070 34,250 -0.25(-7.53%)
Dec 13, 2022 3.300 3.320 3.280 3.320 1,909,744 +0.01(+0.22%)
Dec 12, 2022 3.320 3.320 3.280 3.313 35,131 -0.06(-1.70%)
Dec 09, 2022 3.320 3.400 3.290 3.370 36,181 +0.23(+7.48%)
Dec 08, 2022 3.086 3.170 3.085 3.135 61,614 +0.10(+3.31%)
Dec 07, 2022 3.020 3.035 3.020 3.035 252,813 -0.02(-0.82%)
Dec 06, 2022 3.050 3.122 2.965 3.060 45,982 -0.07(-2.24%)
Dec 05, 2022 3.230 3.310 3.130 3.130 34,491 +0.00(+0.00%)
Dec 02, 2022 3.040 3.138 3.040 3.130 156,906 +0.27(+9.44%)
Dec 01, 2022 2.920 2.920 2.820 2.860 172,610 -0.21(-6.84%)
Nov 30, 2022 3.000 3.070 2.950 3.070 164,575 +0.04(+1.32%)
Nov 29, 2022 3.020 3.088 3.000 3.030 298,245 -0.24(-7.34%)
Nov 28, 2022 3.230 3.290 3.200 3.270 80,416 -0.33(-9.17%)
Nov 25, 2022 3.520 3.600 3.520 3.600 8,462 -0.22(-5.76%)
Nov 23, 2022 3.864 3.890 3.800 3.820 32,313 -0.18(-4.50%)
Nov 22, 2022 4.070 4.070 4.000 4.000 16,008 -0.07(-1.72%)
Nov 21, 2022 4.060 4.190 4.060 4.070 51,379 -0.18(-4.24%)
Nov 18, 2022 4.250 4.250 4.250 4.250 303,502 -0.07(-1.62%)
Nov 17, 2022 4.300 4.350 4.300 4.320 76,651 +0.02(+0.47%)
Nov 16, 2022 4.440 4.440 4.300 4.300 20,522 -0.16(-3.59%)
Nov 15, 2022 4.480 4.524 4.460 4.460 47,228 -0.09(-1.98%)
Nov 14, 2022 4.510 4.550 4.510 4.550 138,246 -0.05(-1.09%)
Nov 11, 2022 4.460 4.625 4.390 4.600 1,553,676 +0.38(+9.00%)
Nov 10, 2022 4.135 4.220 4.090 4.220 13,643 +0.22(+5.50%)
Nov 09, 2022 4.075 4.100 4.000 4.000 114,375 -0.05(-1.24%)
Nov 08, 2022 4.120 4.195 4.050 4.050 27,522 -0.05(-1.22%)
Nov 07, 2022 4.070 4.130 4.070 4.100 41,333 -0.10(-2.38%)
Nov 04, 2022 4.158 4.200 4.158 4.200 7,661 +0.18(+4.48%)
Nov 03, 2022 3.970 4.055 3.970 4.020 53,497 -0.16(-3.83%)
Nov 02, 2022 4.145 4.180 4.050 4.180 1,010,490 -0.03(-0.59%)
Nov 01, 2022 4.280 4.280 4.170 4.205 15,117 +0.04(+1.08%)
Oct 31, 2022 4.155 4.250 4.070 4.160 225,639 +0.24(+6.23%)
Oct 28, 2022 3.960 3.995 3.916 3.916 1,001,317 +0.05(+1.19%)
Oct 27, 2022 4.210 4.250 3.850 3.870 136,917 -0.88(-18.44%)
Oct 26, 2022 4.810 4.810 4.650 4.745 41,255 -0.10(-2.08%)
Oct 25, 2022 4.750 4.846 4.750 4.846 4,101 +0.05(+0.96%)
Oct 24, 2022 4.800 101 +0.19(+4.12%)
Oct 20, 2022 4.610 0 +0.05(+1.10%)
Oct 19, 2022 4.590 4.610 4.560 4.560 9,600 -0.10(-2.04%)
Oct 18, 2022 4.690 4.690 4.633 4.655 12,502 +0.12(+2.76%)
Oct 17, 2022 4.470 4.650 4.470 4.530 47,228 +0.20(+4.62%)
Oct 14, 2022 4.520 4.520 4.330 4.330 49,366 -0.21(-4.63%)
Oct 13, 2022 4.320 4.540 4.320 4.540 43,498 +0.34(+8.10%)
Oct 12, 2022 4.200 4.240 4.190 4.200 61,519 -0.03(-0.71%)
Oct 11, 2022 4.420 4.420 4.230 4.230 14,441 -0.20(-4.51%)
Oct 10, 2022 4.590 4.590 4.348 4.430 19,567 -0.35(-7.34%)
Oct 07, 2022 4.380 4.850 4.380 4.781 52,309 +0.51(+11.97%)
Oct 06, 2022 4.310 4.310 4.230 4.270 1,042 +0.10(+2.46%)
Oct 05, 2022 4.220 4.220 4.140 4.168 2,005,664 -0.24(-5.41%)
Oct 04, 2022 4.200 4.470 4.200 4.406 64,490 +0.43(+10.70%)
Oct 03, 2022 3.860 4.000 3.720 3.980 836,816 +0.02(+0.51%)
Sep 30, 2022 3.948 4.020 3.940 3.960 36,012 +0.03(+0.76%)
Sep 29, 2022 3.905 3.930 3.830 3.930 32,449 -0.12(-2.96%)
Sep 28, 2022 3.930 4.070 3.930 4.050 65,713 -0.01(-0.15%)
Sep 27, 2022 4.056 4.056 4.056 4.056 248,009 -0.00(-0.10%)
Sep 26, 2022 4.160 4.200 4.010 4.060 59,573 -0.05(-1.10%)
Sep 23, 2022 4.350 4.400 4.080 4.105 381,730 -0.61(-12.94%)
Sep 22, 2022 4.760 5.000 4.690 4.715 5,198 -0.30(-6.08%)
Sep 21, 2022 5.072 5.072 5.020 5.020 208,606 -0.11(-2.14%)
Sep 19, 2022 5.130 0 -0.03(-0.63%)
Sep 16, 2022 5.162 5.185 5.162 5.162 155,619 -0.14(-2.59%)
Sep 15, 2022 5.300 5.310 5.300 5.300 183,181 +0.01(+0.19%)
Sep 14, 2022 5.290 5.290 5.290 5.290 9,393 -0.26(-4.68%)
Sep 12, 2022 5.550 3,000 +0.18(+3.35%)
Sep 09, 2022 5.350 5.410 5.330 5.370 766,933 +0.23(+4.47%)
Sep 08, 2022 5.180 5.180 5.030 5.140 19,283 -0.07(-1.34%)
Sep 07, 2022 4.980 5.210 4.980 5.210 79,748 +0.19(+3.78%)
Sep 06, 2022 5.045 5.150 5.020 5.020 41,444 -0.29(-5.50%)
Sep 02, 2022 5.100 5.312 5.100 5.312 19,640 +0.37(+7.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.