$25.85 +0.05 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 22, 2014 | 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
12/22/201426.0026.0025.7925.85706,079
12/22/20141.871.891.851.89244,486
12/19/201425.6725.9325.5525.801,026,638
12/19/20141.811.901.791.90944,456
12/18/201425.5425.8925.5125.891,467,345
12/18/20141.801.861.791.79604,154
12/17/201424.8725.4324.8525.271,317,687
12/17/20141.681.821.651.801,195,957
12/16/201424.7425.2424.6624.841,867,410
12/16/20141.751.851.731.73659,616
12/15/201425.3825.4124.8524.921,511,009
12/15/20141.871.871.751.75530,195
12/12/201425.8725.9625.3725.381,295,299
12/12/20141.801.821.781.79389,111
12/11/201426.1826.3026.0326.03878,208
12/11/20141.851.891.801.82602,419
12/10/201426.3426.3626.0126.031,305,026
12/10/20141.931.931.791.82415,107
12/9/201426.2526.5826.2526.48815,656
12/9/20141.851.971.801.932,105,205
12/8/201426.7226.7626.5526.62456,634
12/8/20141.911.911.781.83814,209
12/5/201426.7826.9926.7526.85514,671
12/5/20141.901.971.891.94357,403
12/4/201426.6926.8626.5526.73600,817
12/4/20141.961.991.891.89617,058
12/3/201426.7226.7926.6626.78453,728
12/3/20141.901.991.881.94557,147
12/2/201426.7326.7826.5926.66526,470
12/2/20141.861.921.851.88685,962
12/1/201426.5626.6526.4226.481,145,305
12/1/20141.891.911.821.88663,898
11/28/201426.8526.8626.6626.67377,749
11/28/20142.012.021.881.911,143,038
11/27/20142.082.112.052.08195,445
11/26/201427.1327.1627.0227.10346,490
11/26/20142.152.152.102.11168,610
11/25/201427.0927.2527.0727.22559,238
11/25/20142.092.192.052.12797,994
11/24/201426.7826.9226.7226.91602,528
11/24/20142.082.112.052.07388,562
11/21/201426.3226.5426.3026.391,019,210
11/21/20142.082.202.062.081,120,130
11/20/201426.0226.1926.0126.18571,867
11/20/20141.982.071.972.06772,770
11/19/201426.5026.5126.3526.42750,005
11/19/20142.032.031.961.96537,574
11/18/201426.4126.5026.3126.35854,928
11/18/20141.992.011.982.01408,964
11/17/201426.0726.2726.0126.22964,605
11/17/20141.972.031.971.98698,509
11/14/201426.0126.3526.0026.28374,664
11/14/20141.952.021.912.001,326,349
11/13/201426.1626.3226.1126.20760,290
11/13/20141.962.001.941.952,070,820
11/12/201425.7925.8725.7425.76607,545
11/12/20142.042.051.982.001,310,572
11/11/201425.9426.0125.8325.93855,292
11/11/20142.022.081.992.04696,482
11/10/201426.0526.0925.9325.98670,538
11/10/20142.082.102.022.05586,860
11/7/201425.9025.9125.7325.84886,634
11/7/20142.022.101.992.101,826,529
11/6/201425.8725.9225.6225.71634,267
11/6/20142.062.061.962.04505,666
11/5/201425.8325.9525.6725.90966,985
11/5/20142.092.092.032.05478,192
11/4/201425.9425.9525.6925.90943,747
11/4/20142.092.102.052.09506,655
11/3/201426.1726.2225.9025.991,033,398
11/3/20142.102.142.062.12415,269
10/31/201426.4126.7226.2326.641,864,689
10/31/20142.022.111.952.111,012,628
10/30/201425.8926.3325.8126.25742,022
10/30/20142.032.062.002.001,157,286
10/29/201426.1226.3325.8625.961,142,631
10/29/20142.082.092.042.07774,307
10/28/201425.9426.1625.9226.141,575,063
10/28/20142.062.092.042.07948,070
10/27/201425.3925.7525.3325.751,394,324
10/27/20142.002.062.002.06356,225
10/24/201425.9026.0625.7926.031,981,703
10/24/20142.082.082.012.01506,465
10/23/201425.9225.9725.6825.763,723,483
10/23/20142.082.092.042.05540,008
10/22/201426.2926.3526.0026.01826,241
10/22/20142.132.142.012.061,008,849
10/21/201426.0426.3226.0226.27699,628
10/21/20142.082.152.082.11743,653
10/20/201425.7425.9925.7325.99823,456
10/20/20142.112.111.992.061,032,901
10/17/201425.4925.7525.4025.601,044,208
10/17/20142.012.141.992.062,911,274
10/16/201424.8325.3324.8225.181,926,450
10/16/20141.991.991.931.971,997,507
10/15/201425.9026.0325.2325.982,448,099
10/15/20142.002.041.931.95725,492
10/14/201426.4826.5926.2226.33882,833
10/14/20142.042.051.982.011,421,281
10/13/201426.7326.8026.2426.251,256,043
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center