$27.93 -0.60 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CS historical data

Date Open High Low Close Volume
7/6/201527.8228.0827.7527.931,495,711
7/6/20151.201.241.191.23522,409
7/3/20151.231.251.231.2485,567
7/2/201528.4028.6228.3728.531,554,293
7/2/20151.231.261.171.231,114,533
7/1/201528.0328.0827.7327.831,229,700
6/30/201527.9127.9127.2827.602,374,824
6/30/20151.211.231.201.222,137,076
6/29/201527.8828.0127.5427.601,585,415
6/29/20151.231.241.221.221,150,708
6/26/201528.1028.3628.0928.22725,523
6/26/20151.221.241.221.241,297,039
6/25/201528.1328.1627.9327.98712,274
6/25/20151.251.251.211.211,425,306
6/24/201528.0028.1627.9027.94717,038
6/24/20151.231.271.231.251,157,833
6/23/201527.8428.1227.8228.051,000,899
6/23/20151.241.251.221.23853,987
6/22/201527.9128.2327.8728.041,114,568
6/22/20151.251.261.221.231,278,964
6/19/201527.5127.5527.3027.40930,671
6/19/20151.211.281.191.2814,716,691
6/18/201527.4727.7427.3827.561,330,186
6/18/20151.211.231.181.222,275,495
6/17/201527.4827.5227.1827.37988,015
6/17/20151.171.211.171.181,708,855
6/16/201527.3827.5227.3227.45654,855
6/16/20151.201.211.161.181,788,321
6/15/201527.4127.5627.3727.541,087,933
6/15/20151.231.241.201.201,700,723
6/12/201528.0228.1227.9027.971,152,576
6/12/20151.241.271.231.26730,677
6/11/201527.9728.0927.8127.931,371,302
6/11/20151.271.281.241.251,269,963
6/10/201527.5727.8027.5127.671,219,033
6/10/20151.271.331.271.291,461,689
6/9/201527.5327.5527.1227.181,653,159
6/9/20151.231.261.221.251,005,813
6/8/201527.7327.8627.6827.811,475,957
6/8/20151.251.251.201.21772,047
6/5/201527.3027.5527.1527.331,864,929
6/5/20151.211.261.211.23911,878
6/4/201527.6128.2827.8427.932,586,702
6/4/20151.271.271.211.22865,203
6/3/201527.4827.7627.4727.611,770,011
6/3/20151.321.341.261.27595,306
6/2/201526.7526.9626.7226.871,425,508
6/2/20151.271.331.251.312,270,322
6/1/201526.2726.3225.9826.06697,123
6/1/20151.221.281.221.242,233,098
5/29/201526.6526.7726.3426.47895,925
5/29/20151.281.281.191.212,275,466
5/28/201526.5226.6926.3426.68824,672
5/28/20151.321.331.271.281,720,057
5/27/201526.1526.4326.0826.37763,127
5/27/20151.371.381.331.33457,597
5/26/201526.1926.2125.8425.881,425,666
5/26/20151.411.411.361.37432,063
5/25/20151.431.431.391.41124,374
5/22/201526.8226.8926.7426.76569,869
5/22/20151.371.421.351.40467,485
5/21/201526.7326.8726.6926.79880,150
5/21/20151.371.421.351.40700,958
5/20/201527.0027.0026.7426.891,494,083
5/20/20151.411.421.341.35751,880
5/19/201526.2026.3126.1526.16764,351
5/19/20151.471.471.401.411,210,764
5/18/201526.3126.3726.1526.212,898,224
5/15/201526.4526.7926.4126.761,860,554
5/15/20151.481.521.451.49762,462
5/14/201527.1427.2126.9827.021,495,775
5/14/20151.571.571.461.46944,365
5/13/201526.5427.1226.5126.982,385,094
5/13/20151.571.601.521.541,312,599
5/12/201526.4726.6026.3526.39677,817
5/12/20151.561.571.471.522,359,879
5/11/201526.3926.5526.3226.35737,005
5/11/20151.471.491.431.46341,687
5/8/201526.3526.4726.2326.30724,999
5/8/20151.471.551.441.48719,540
5/7/201526.2026.2626.0726.11683,400
5/7/20151.501.501.421.47845,729
5/6/201526.1726.3626.0326.12899,996
5/6/20151.561.561.491.49823,119
5/5/201526.4326.4326.0426.081,128,144
5/5/20151.671.671.531.55931,053
5/4/201525.9426.0225.9025.96770,741
5/4/20151.631.711.581.65741,226
5/1/201525.8225.9725.7425.84619,730
5/1/20151.681.701.541.63975,549
4/30/201525.3725.8025.3225.772,424,567
4/30/20151.691.701.621.68795,583
4/29/201525.7126.1925.7026.081,888,020
4/29/20151.561.651.551.631,130,700
4/28/201525.4425.7125.3925.691,241,357
4/28/20151.481.601.471.591,511,488
4/27/201526.0026.1025.7525.761,688,246
4/27/20151.461.511.461.48668,264
4/24/201526.4226.4326.0926.161,100,380
4/24/20151.361.451.361.442,182,952
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!