$11.24 -0.40 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:04 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
7/27/201611.7411.7911.5611.633,863,659
7/27/20160.920.920.840.87815,294
7/26/201611.5411.6311.4811.572,064,112
7/26/20160.870.900.870.88498,466
7/25/201611.7011.7511.6111.643,473,767
7/25/20160.910.910.870.88221,301
7/22/201611.6511.6511.5011.541,895,468
7/22/20160.890.910.880.90375,917
7/21/201611.7011.8011.5911.612,331,481
7/21/20160.880.920.880.88436,769
7/20/201611.4911.5811.4011.572,932,476
7/20/20160.860.900.840.88423,187
7/19/201611.3111.4411.2911.322,524,384
7/19/20160.870.880.850.88325,874
7/18/201611.3411.4911.2711.443,056,423
7/18/20160.900.900.850.86766,276
7/15/201611.3411.3411.2311.332,840,410
7/15/20160.910.930.870.89521,276
7/14/201611.1511.3711.1211.286,683,650
7/14/20160.920.930.890.91300,744
7/13/201611.0411.0410.7710.8712,970,900
7/13/20160.950.970.900.91770,805
7/12/201610.9711.1110.9011.0714,071,151
7/12/20160.900.950.900.921,674,053
7/11/201610.6110.8510.5910.764,835,784
7/11/20160.880.910.880.89598,247
7/8/201610.4810.5010.3210.464,672,009
7/8/20160.870.900.860.87582,594
7/7/201610.4010.5310.1010.214,893,869
7/7/20160.920.930.820.88928,096
7/6/201610.1610.3310.0110.324,788,494
7/6/20160.880.950.880.95648,956
7/5/201610.4910.5110.2310.275,820,996
7/5/20160.940.940.880.901,956,403
7/4/20160.860.960.860.941,704,342
7/1/201610.7910.9010.7610.876,759,985
6/30/201610.6010.7810.5010.707,374,896
6/30/20160.810.860.770.852,283,488
6/29/201610.4910.6610.4310.6414,492,317
6/29/20160.770.830.760.811,387,703
6/28/201610.5510.6610.4110.5511,414,055
6/28/20160.700.760.700.752,247,962
6/27/201610.5910.6710.3910.5017,359,035
6/27/20160.690.710.680.69364,815
6/24/201611.5911.8611.4411.5117,461,685
6/24/20160.670.710.660.70727,594
6/23/201613.5413.7513.4213.724,731,745
6/23/20160.690.720.690.71345,871
6/22/201613.3513.4413.1013.124,893,237
6/22/20160.690.730.680.69619,054
6/21/201613.0113.1312.8613.072,680,185
6/21/20160.660.690.660.69421,040
6/20/201612.9513.0512.8312.844,241,492
6/20/20160.670.680.660.66115,363
6/17/201612.3112.6212.2812.555,665,580
6/17/20160.660.690.650.65272,919
6/16/201611.6612.0911.5912.086,286,812
6/16/20160.690.700.660.67349,223
6/15/201612.0512.1911.9111.925,231,118
6/15/20160.680.690.660.66379,975
6/14/201612.0112.0711.7011.806,155,182
6/14/20160.680.690.640.64266,260
6/13/201612.0712.4012.0512.096,519,506
6/13/20160.680.690.670.67195,742
6/10/201612.5712.6512.3812.435,383,840
6/10/20160.700.700.680.68289,986
6/9/201613.1313.1612.9713.004,600,193
6/9/20160.720.720.700.70226,272
6/8/201613.5113.6113.4213.461,969,964
6/8/20160.720.740.720.72424,963
6/7/201613.4713.5613.4513.472,526,748
6/7/20160.700.720.690.71571,475
6/6/201613.2213.4013.2213.373,412,555
6/6/20160.700.740.700.721,090,412
6/3/201613.5213.5313.2713.355,416,054
6/3/20160.660.700.660.68513,992
6/2/201613.5113.6613.4713.652,633,521
6/2/20160.650.660.640.64161,813
6/1/201613.4713.5513.3713.514,156,915
6/1/20160.660.670.650.65477,387
5/31/201613.8213.9113.6113.684,275,168
5/31/20160.650.680.650.67195,361
5/30/20160.680.680.650.66137,790
5/27/201614.2714.3814.2214.302,858,430
5/27/20160.660.690.650.671,074,869
5/26/201614.3814.4314.2714.322,387,276
5/26/20160.680.680.660.66510,670
5/25/201614.3214.4414.2814.373,225,883
5/25/20160.630.660.610.66634,536
5/24/201613.9514.1313.9414.102,389,428
5/24/20160.640.650.600.63492,838
5/23/201613.7113.8413.6713.783,136,728
5/20/201613.6313.7313.6113.703,672,271
5/20/20160.630.640.620.63465,415
5/19/201613.4913.6313.3813.465,211,860
5/19/20160.630.630.610.62583,690
5/18/201612.8213.2612.8213.224,998,666
5/18/20160.660.660.630.65658,147
5/17/201612.7712.9812.7012.813,675,827
5/17/20160.660.680.650.67313,097
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center