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 29, 2022 6.838 6.977 6.639 6.649 17,773,666 +0.09(+1.36%)
Apr 28, 2022 6.540 6.590 6.375 6.560 15,519,445 +0.08(+1.23%)
Apr 27, 2022 6.669 6.709 6.446 6.481 16,418,303 -0.23(-3.40%)
Apr 26, 2022 6.967 7.031 6.709 6.709 14,020,201 -0.40(-5.59%)
Apr 25, 2022 7.036 7.121 6.907 7.106 20,599,312 -0.02(-0.28%)
Apr 22, 2022 7.285 7.314 7.106 7.126 10,493,093 -0.16(-2.18%)
Apr 21, 2022 7.513 7.553 7.275 7.285 12,355,152 -0.15(-2.00%)
Apr 20, 2022 7.533 7.553 7.404 7.433 11,718,026 -0.23(-2.98%)
Apr 19, 2022 7.513 7.682 7.498 7.662 11,602,957 +0.22(+2.93%)
Apr 18, 2022 7.453 7.513 7.389 7.443 8,983,225 -0.01(-0.13%)
Apr 14, 2022 7.533 7.587 7.453 7.453 10,837,722 -0.13(-1.70%)
Apr 13, 2022 7.453 7.592 7.443 7.582 11,603,220 +0.09(+1.19%)
Apr 12, 2022 7.582 7.632 7.466 7.493 9,458,838 -0.15(-1.95%)
Apr 11, 2022 7.682 7.791 7.637 7.642 9,124,615 -0.03(-0.39%)
Apr 08, 2022 7.622 7.761 7.602 7.672 8,076,415 +0.01(+0.13%)
Apr 07, 2022 7.652 7.711 7.498 7.662 13,465,890 +0.04(+0.52%)
Apr 06, 2022 7.612 7.667 7.503 7.622 12,472,299 -0.11(-1.41%)
Apr 05, 2022 7.860 7.890 7.721 7.731 11,279,567 -0.29(-3.59%)
Apr 04, 2022 7.969 8.068 7.945 8.019 8,337,123 +0.09(+1.13%)
Apr 01, 2022 7.940 7.999 7.825 7.930 8,262,932 +0.14(+1.78%)
Mar 31, 2022 7.949 7.954 7.791 7.791 8,754,666 -0.19(-2.36%)
Mar 30, 2022 8.069 8.096 7.942 7.979 9,010,726 -0.18(-2.19%)
Mar 29, 2022 8.168 8.222 8.079 8.158 11,688,734 +0.28(+3.53%)
Mar 28, 2022 8.079 8.091 7.761 7.880 16,643,740 -0.21(-2.58%)
Mar 25, 2022 8.049 8.108 8.019 8.088 8,047,922 +0.03(+0.37%)
Mar 24, 2022 7.989 8.074 7.949 8.059 7,690,197 +0.03(+0.37%)
Mar 23, 2022 8.029 8.134 8.014 8.029 7,786,588 -0.16(-1.94%)
Mar 22, 2022 8.178 8.282 8.168 8.188 8,899,541 +0.11(+1.35%)
Mar 21, 2022 8.098 8.123 7.999 8.079 11,628,433 -0.01(-0.12%)
Mar 18, 2022 7.850 8.098 7.850 8.088 9,713,594 +0.14(+1.75%)
Mar 17, 2022 7.801 7.979 7.771 7.949 9,934,311 +0.03(+0.38%)
Mar 16, 2022 7.741 7.979 7.741 7.920 16,706,271 +0.39(+5.14%)
Mar 15, 2022 7.503 7.562 7.364 7.533 15,102,928 -0.04(-0.52%)
Mar 14, 2022 7.612 7.731 7.513 7.572 15,304,254 +0.25(+3.39%)
Mar 11, 2022 7.562 7.637 7.314 7.324 16,631,318 +0.03(+0.41%)
Mar 10, 2022 7.463 7.493 7.235 7.294 21,009,198 -0.34(-4.42%)
Mar 09, 2022 7.543 7.700 7.528 7.632 16,132,015 +0.42(+5.78%)
Mar 08, 2022 7.146 7.453 6.982 7.215 25,354,968 +0.38(+5.52%)
Mar 07, 2022 7.106 7.215 6.798 6.838 25,317,780 -0.49(-6.64%)
Mar 04, 2022 7.503 7.513 7.265 7.324 21,678,252 -0.51(-6.46%)
Mar 03, 2022 8.039 8.049 7.781 7.830 12,764,273 -0.08(-1.00%)
Mar 02, 2022 7.850 7.959 7.779 7.910 14,588,603 +0.14(+1.79%)
Mar 01, 2022 8.049 8.088 7.686 7.771 19,141,986 -0.45(-5.43%)
Feb 28, 2022 8.188 8.337 8.138 8.217 18,911,316 -0.16(-1.90%)
Feb 25, 2022 8.356 8.411 8.317 8.376 12,272,473 +0.19(+2.30%)
Feb 24, 2022 7.900 8.198 7.890 8.188 18,916,842 -0.22(-2.60%)
Feb 23, 2022 8.684 8.709 8.391 8.406 10,117,912 -0.11(-1.28%)
Feb 22, 2022 8.605 8.704 8.441 8.515 13,415,178 -0.35(-3.92%)
Feb 18, 2022 8.863 0 -0.04(-0.45%)
Feb 17, 2022 8.932 8.992 8.868 8.902 12,842,025 -0.14(-1.54%)
Feb 16, 2022 8.972 9.071 8.972 9.041 5,036,275 +0.03(+0.33%)
Feb 15, 2022 8.922 9.021 8.912 9.011 5,683,383 +0.17(+1.91%)
Feb 14, 2022 8.942 8.962 8.753 8.843 11,999,472 -0.04(-0.45%)
Feb 11, 2022 9.091 9.225 8.848 8.882 17,781,018 -0.13(-1.43%)
Feb 10, 2022 9.279 9.329 9.006 9.011 25,049,178 -0.92(-9.29%)
Feb 09, 2022 9.905 10.01 9.900 9.934 5,313,144 +0.08(+0.81%)
Feb 08, 2022 9.736 9.865 9.721 9.855 6,685,952 +0.19(+1.95%)
Feb 07, 2022 9.557 9.716 9.547 9.666 5,431,458 +0.10(+1.04%)
Feb 04, 2022 9.418 9.627 9.403 9.567 5,521,536 +0.05(+0.52%)
Feb 03, 2022 9.607 9.508 9.518 4,402,338 -0.14(-1.44%)
Feb 02, 2022 9.627 9.681 9.567 9.656 4,566,878 -0.03(-0.31%)
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.