Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Group ADR (NY: CS )

0.8858 UNCHANGED
Last Price Updated: 7:00 PM 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 (%)
Apr 28, 2023 0.8800 0.9040 0.8800 0.8949 33,774,440 +0.01(+0.72%)
Apr 27, 2023 0.8800 0.8986 0.8767 0.8885 20,152,816 +0.01(+1.67%)
Apr 26, 2023 0.8785 0.8914 0.8690 0.8739 24,789,806 +0.01(+1.45%)
Apr 25, 2023 0.8997 0.9037 0.8600 0.8614 38,136,068 -0.05(-5.34%)
Apr 24, 2023 0.9000 0.9130 0.9000 0.9100 26,121,398 +0.02(+2.11%)
Apr 21, 2023 0.8720 0.8940 0.8720 0.8912 23,500,306 -0.00(-0.13%)
Apr 20, 2023 0.8900 0.9036 0.8888 0.8924 16,368,608 -0.02(-2.58%)
Apr 19, 2023 0.9000 0.9192 0.9000 0.9160 12,770,203 -0.00(-0.45%)
Apr 18, 2023 0.9208 0.9293 0.9193 0.9201 19,424,188 -0.00(-0.08%)
Apr 17, 2023 0.9200 0.9400 0.9000 0.9208 43,468,760 -0.04(-4.08%)
Apr 14, 2023 0.9600 0.9760 0.9560 0.9600 24,391,536 +0.01(+1.05%)
Apr 13, 2023 0.9300 0.9500 0.9298 0.9500 31,920,880 +0.03(+3.26%)
Apr 12, 2023 0.9200 0.9320 0.9200 0.9200 22,675,680 +0.02(+1.96%)
Apr 11, 2023 0.8880 0.9147 0.8839 0.9023 22,737,352 +0.03(+3.61%)
Apr 10, 2023 0.8800 0.8800 0.8635 0.8709 7,211,923 -0.01(-1.39%)
Apr 06, 2023 0.8879 0.8999 0.8800 0.8832 9,495,689 +0.01(+1.27%)
Apr 05, 2023 0.8859 0.8863 0.8716 0.8721 15,142,645 -0.01(-1.50%)
Apr 04, 2023 0.8800 0.8860 0.8757 0.8854 13,371,546 +0.01(+1.11%)
Apr 03, 2023 0.8900 0.8900 0.8720 0.8757 12,803,759 -0.01(-1.58%)
Mar 31, 2023 0.8800 0.9070 0.8800 0.8898 22,243,660 +0.02(+2.18%)
Mar 30, 2023 0.8990 0.9033 0.8708 0.8708 19,897,226 -0.01(-0.74%)
Mar 29, 2023 0.8748 0.8964 0.8700 0.8773 32,189,722 +0.02(+2.84%)
Mar 28, 2023 0.8500 0.8635 0.8428 0.8531 51,357,096 -0.01(-1.20%)
Mar 27, 2023 0.8638 0.8790 0.8502 0.8635 44,565,812 +0.00(+0.27%)
Mar 24, 2023 0.8207 0.8640 0.8207 0.8612 63,308,284 -0.01(-1.23%)
Mar 23, 2023 0.9066 0.9080 0.8610 0.8719 82,118,024 -0.04(-4.71%)
Mar 22, 2023 0.9441 0.9611 0.9090 0.9150 100,092,128 -0.05(-5.48%)
Mar 21, 2023 0.9729 0.9950 0.9370 0.9681 210,137,600 +0.02(+2.46%)
Mar 20, 2023 0.9116 1.080 0.8980 0.9449 375,379,328 -1.07(-52.99%)
Mar 17, 2023 2.050 2.100 1.945 2.010 138,425,856 -0.15(-6.94%)
Mar 16, 2023 2.300 2.320 2.110 2.160 225,919,616 +0.00(+0.00%)
Mar 15, 2023 1.760 2.230 1.760 2.160 433,168,576 -0.35(-13.94%)
Mar 14, 2023 2.560 2.590 2.460 2.510 39,400,712 -0.03(-1.18%)
Mar 13, 2023 2.440 2.590 2.380 2.540 46,125,168 -0.12(-4.51%)
Mar 10, 2023 2.760 2.770 2.610 2.660 37,575,192 -0.11(-3.97%)
Mar 09, 2023 2.840 2.880 2.750 2.770 21,910,202 -0.13(-4.48%)
Mar 08, 2023 2.890 2.930 2.880 2.900 20,877,906 +0.01(+0.35%)
Mar 07, 2023 2.960 2.980 2.890 2.890 14,987,018 -0.11(-3.67%)
Mar 06, 2023 2.990 3.010 2.962 3.000 12,011,285 -0.03(-0.99%)
Mar 03, 2023 2.970 3.050 2.950 3.030 15,655,957 +0.19(+6.69%)
Mar 02, 2023 2.810 2.840 2.700 2.840 35,254,064 -0.16(-5.33%)
Mar 01, 2023 3.030 3.050 2.970 3.000 15,967,952 -0.07(-2.28%)
Feb 28, 2023 3.050 3.110 3.040 3.070 12,773,832 +0.01(+0.33%)
Feb 27, 2023 3.080 3.100 3.050 3.060 9,469,981 +0.06(+2.00%)
Feb 24, 2023 3.010 3.020 2.960 3.000 17,625,208 -0.04(-1.32%)
Feb 23, 2023 3.050 3.070 3.000 3.040 21,051,232 +0.03(+1.00%)
Feb 22, 2023 2.960 3.010 2.940 3.010 28,521,006 +0.09(+3.08%)
Feb 21, 2023 2.900 2.960 2.900 2.920 35,763,680 -0.10(-3.31%)
Feb 17, 2023 3.010 3.030 2.970 3.020 26,951,456 -0.04(-1.31%)
Feb 16, 2023 3.010 3.110 3.010 3.060 28,808,914 -0.07(-2.24%)
Feb 15, 2023 3.050 3.135 3.040 3.130 22,847,010 +0.04(+1.29%)
Feb 14, 2023 3.030 3.130 3.020 3.090 27,080,628 +0.04(+1.31%)
Feb 13, 2023 3.040 3.050 3.000 3.050 33,021,212 -0.09(-2.87%)
Feb 10, 2023 3.110 3.190 3.080 3.140 27,674,038 +0.12(+3.97%)
Feb 09, 2023 3.320 3.320 3.000 3.020 73,339,304 -0.56(-15.64%)
Feb 08, 2023 3.560 3.610 3.550 3.580 20,906,214 -0.03(-0.83%)
Feb 07, 2023 3.540 3.630 3.490 3.610 17,957,846 +0.09(+2.56%)
Feb 06, 2023 3.500 3.530 3.460 3.520 16,637,215 -0.04(-1.12%)
Feb 03, 2023 3.590 3.650 3.540 3.560 24,542,714 -0.12(-3.26%)
Feb 02, 2023 3.660 3.760 3.640 3.680 28,601,724 +0.05(+1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.