$15.53 +0.84 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CS historical data

Date Open High Low Close Volume
12/7/201614.9815.5414.9615.5317,045,598
12/7/20161.171.241.171.212,799,753
12/6/201613.9914.7013.9914.6913,739,853
12/6/20161.111.181.081.161,275,990
12/5/201613.5413.7113.5313.686,610,194
12/5/20161.041.131.011.132,599,983
12/2/201613.4513.5613.3113.395,766,802
12/2/20161.041.051.011.02559,315
12/1/201613.7913.8713.6613.733,913,054
12/1/20161.041.051.001.05687,049
11/30/201613.3013.4213.2413.346,475,295
11/30/20161.001.040.991.041,871,734
11/29/201613.1313.3413.0813.223,448,797
11/29/20161.071.070.991.001,042,716
11/28/201613.4013.4613.0613.074,860,668
11/28/20161.071.091.041.08552,978
11/25/201613.6113.6713.5613.642,322,822
11/25/20161.061.101.031.05780,430
11/24/20161.071.151.031.072,129,337
11/23/201613.5613.8613.5513.793,982,706
11/23/20160.971.060.961.062,839,625
11/22/201613.9213.9513.8013.932,712,735
11/22/20160.980.990.960.991,744,205
11/21/201613.9013.9913.8313.933,962,031
11/21/20160.971.000.970.98726,849
11/18/201614.1314.1713.9813.983,372,098
11/18/20160.990.990.940.95997,765
11/17/201614.3314.3714.1714.194,903,306
11/17/20160.961.000.961.00828,660
11/16/201614.4714.5314.2514.265,393,646
11/16/20160.920.960.900.96539,484
11/15/201614.5614.9614.4214.957,742,119
11/15/20160.890.940.880.94782,545
11/14/201614.3514.9114.3514.8911,952,702
11/14/20160.870.920.860.921,096,568
11/11/201614.0614.2313.9514.226,512,522
11/11/20160.950.970.850.885,772,952
11/10/201614.1414.3013.6914.0613,235,620
11/10/20161.071.130.900.917,178,217
11/9/201612.8413.5812.8313.4812,613,997
11/9/20161.101.131.051.103,355,940
11/8/201612.6912.9612.5912.835,158,489
11/8/20160.981.090.971.092,319,765
11/7/201612.8512.9712.8212.953,917,325
11/7/20160.910.980.910.982,007,111
11/4/201612.4812.5612.3412.487,209,694
11/4/20160.860.950.860.921,623,021
11/3/201612.8312.8512.4712.509,042,377
11/3/20160.850.880.850.88563,430
11/2/201613.7013.7713.4713.584,038,094
11/2/20160.850.860.850.86634,010
11/1/201614.2014.2113.7913.914,698,364
11/1/20160.820.870.810.861,121,173
10/31/201614.0514.0813.8813.902,132,125
10/31/20160.770.820.760.81389,642
10/28/201614.0814.1813.9514.063,678,399
10/28/20160.770.800.760.79301,605
10/27/201614.0314.2413.9614.146,275,468
10/27/20160.810.820.760.76252,793
10/26/201613.7613.9113.7613.896,062,238
10/26/20160.800.830.780.781,055,761
10/25/201613.8013.8413.6613.814,478,727
10/25/20160.770.790.770.79469,298
10/24/201613.9714.0213.8913.962,761,925
10/24/20160.760.770.740.77404,386
10/21/201613.6413.7113.6113.702,192,977
10/21/20160.730.750.730.75293,087
10/20/201613.5713.7913.5613.775,099,991
10/20/20160.710.740.700.74266,702
10/19/201613.5413.7313.5113.693,159,039
10/19/20160.700.730.690.721,523,499
10/18/201613.2813.3613.1813.333,470,935
10/18/20160.690.710.680.71569,028
10/17/201613.1113.1312.9613.002,729,968
10/17/20160.690.710.680.70296,941
10/14/201613.2213.3112.9613.043,929,988
10/14/20160.700.710.680.701,248,471
10/13/201612.8312.8712.6912.833,318,592
10/13/20160.720.720.680.701,639,710
10/12/201613.2313.2713.0913.113,273,901
10/12/20160.740.750.730.75412,216
10/11/201613.4013.4413.1913.293,159,542
10/11/20160.740.750.730.75193,875
10/10/201613.2813.4013.2813.352,464,384
10/7/201613.4413.4413.2013.255,345,673
10/7/20160.750.750.720.74855,415
10/6/201613.5813.6113.3613.462,379,417
10/6/20160.750.750.710.73501,341
10/5/201613.5213.6913.4813.615,412,173
10/5/20160.750.770.740.764,602,656
10/4/201613.2613.4913.2413.394,201,202
10/4/20160.770.800.740.78383,475
10/3/201613.1913.2013.0213.082,861,710
10/3/20160.800.800.760.80339,980
9/30/201612.8513.2112.7213.149,905,354
9/30/20160.760.800.750.80369,093
9/29/201613.0013.1112.2512.3610,892,565
9/29/20160.770.770.730.75323,487
9/28/201612.9312.9612.7012.933,205,427
9/28/20160.740.770.740.77219,328
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center