$26.03 +0.27 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 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
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
10/10/201426.8226.9126.2326.231,477,625
10/10/20141.992.071.972.01724,365
10/9/201427.6727.7227.0527.082,740,605
10/9/20142.102.101.981.981,143,147
10/8/201427.6028.1227.3928.083,795,203
10/8/20142.142.142.062.071,180,129
10/7/201427.6427.6927.3727.384,885,350
10/7/20142.122.132.112.12790,066
10/6/201427.6127.8827.5127.833,773,327
10/6/20142.252.252.122.16829,039
10/3/201426.8226.9026.7626.87631,120
10/3/20142.242.262.132.131,264,035
10/2/201427.2427.2826.6627.011,400,633
10/2/20142.202.252.142.211,277,434
10/1/201427.6327.7327.3227.391,303,834
10/1/20142.272.282.202.22481,973
9/30/201427.5327.7527.4327.641,238,113
9/30/20142.252.322.252.251,038,210
9/29/201427.5927.6627.4627.55640,128
9/29/20142.262.292.252.27202,232
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center