$27.64 +0.09 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 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
9/30/201427.5327.7527.4327.641,172,963
9/30/20142.252.322.252.251,038,210
9/29/201427.5927.6627.4627.55576,363
9/29/20142.262.292.252.27200,492
9/26/201427.4727.8327.4627.75722,156
9/26/20142.302.322.262.27503,672
9/25/201427.6627.6927.2627.31940,120
9/25/20142.352.352.292.30377,851
9/24/201427.4527.8027.4027.781,072,638
9/24/20142.362.382.322.371,345,990
9/23/201427.6127.7127.3727.38695,451
9/23/20142.372.372.252.361,687,631
9/22/201427.6827.6827.4727.55711,302
9/22/20142.402.402.262.291,666,074
9/19/201427.7527.8527.6727.701,315,889
9/19/20142.502.502.392.411,206,984
9/18/201427.6227.8927.6127.761,920,463
9/18/20142.512.542.482.522,499,178
9/17/201427.2727.4427.1927.21644,634
9/17/20142.542.572.532.53779,535
9/16/201427.0827.3727.0727.30629,745
9/16/20142.522.572.482.54985,515
9/15/201427.0527.1026.9527.06604,250
9/15/20142.582.582.502.54771,202
9/12/201426.9327.0926.9027.091,357,009
9/12/20142.562.562.462.551,294,226
9/11/201427.0927.2827.0727.211,011,827
9/11/20142.512.572.502.541,174,988
9/10/201427.2027.2627.1027.221,106,674
9/10/20142.602.612.512.511,979,707
9/9/201427.4227.4627.2127.26712,417
9/9/20142.662.662.582.61752,754
9/8/201427.5427.6727.4127.48720,612
9/8/20142.712.732.652.65599,063
9/5/201427.8327.8827.5627.78988,378
9/5/20142.802.802.722.72249,023
9/4/201428.4128.4928.0728.14926,886
9/4/20142.842.842.722.771,352,417
9/3/201428.7128.7428.3328.44668,365
9/3/20142.702.802.702.79861,703
9/2/201428.3828.3928.1128.33683,133
9/2/20142.712.732.692.70578,035
8/29/201428.1928.2828.0628.24428,399
8/29/20142.742.742.702.71316,451
8/28/201428.1828.2228.0328.13973,850
8/28/20142.742.762.692.711,461,801
8/27/201428.8028.8428.5528.67562,487
8/27/20142.782.792.742.751,136,749
8/26/201428.7528.9528.6628.76833,018
8/26/20142.702.772.702.751,366,430
8/25/201428.2528.4928.2228.40535,158
8/25/20142.732.742.662.68265,534
8/22/201428.0928.1828.0028.061,280,165
8/22/20142.702.752.692.71900,909
8/21/201428.2528.4628.2328.44543,090
8/21/20142.712.712.632.68995,788
8/20/201427.9027.9927.8127.93352,021
8/20/20142.622.712.622.701,152,367
8/19/201428.1228.1328.0028.03551,440
8/19/20142.662.672.612.62600,593
8/18/201427.7827.9127.7527.88768,743
8/18/20142.682.692.652.67591,695
8/15/201428.0428.1027.5827.861,415,907
8/15/20142.642.682.622.68598,070
8/14/201427.7127.8627.5727.751,118,192
8/14/20142.702.712.602.621,479,603
8/13/201427.2427.2727.1027.16450,423
8/13/20142.662.742.642.723,175,682
8/12/201426.9427.1126.8226.93465,737
8/12/20142.662.662.602.652,890,681
8/11/201426.7926.8026.6526.70842,981
8/11/20142.702.702.632.631,266,833
8/8/201426.8927.0526.7527.051,086,451
8/8/20142.792.792.622.701,356,481
8/7/201426.9627.0126.3826.44987,494
8/7/20142.872.872.712.751,048,173
8/6/201426.6427.0026.6426.85685,305
8/6/20142.892.892.822.83920,355
8/5/201427.1227.1226.6626.76782,666
8/5/20142.982.992.832.88759,580
8/4/201427.3127.3227.0627.29798,807
8/1/201426.9627.1126.7626.92589,627
8/1/20142.922.972.862.94629,655
7/31/201427.0827.2527.0427.10867,690
7/31/20142.972.982.902.92603,715
7/30/201427.7227.7827.4927.64959,260
7/30/20143.053.052.983.00813,960
7/29/201428.1128.1127.7627.821,246,077
7/29/20143.023.083.003.02716,584
7/28/201428.0328.1927.9128.171,137,757
7/28/20143.053.073.003.001,263,580
7/25/201428.5928.6328.4128.55766,610
7/25/20143.033.063.013.04256,637
7/24/201428.8828.9028.6828.76650,039
7/24/20143.073.103.023.03524,771
7/23/201428.6228.6228.3828.481,078,798
7/23/20143.003.113.003.071,763,339
7/22/201428.3428.6328.1928.501,579,124
7/22/20142.963.052.893.001,771,172
7/21/201429.0029.1728.8629.06758,878
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center