$13.82 +1.14 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 12, 2016 | 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
2/12/201613.3413.8413.0613.825,096,088
2/12/20160.340.350.340.34493,882
2/11/201612.7912.9712.5612.684,473,632
2/11/20160.340.340.320.34708,870
2/10/201613.6614.0913.6013.614,098,141
2/10/20160.350.350.340.34459,205
2/9/201613.3913.6913.2513.478,671,702
2/9/20160.340.350.330.34772,088
2/8/201614.5814.5814.2814.445,095,579
2/8/20160.370.370.350.36628,834
2/5/201615.1715.2114.9714.983,247,266
2/5/20160.360.380.350.371,407,777
2/4/201614.4514.9914.4414.895,400,817
2/4/20160.360.390.360.372,154,541
2/3/201617.2217.2216.2716.695,488,876
2/3/20160.340.360.340.362,265,104
2/2/201616.5216.6616.4016.512,917,688
2/2/20160.350.350.320.331,358,078
2/1/201617.1717.4017.1517.343,244,601
2/1/20160.360.370.350.35477,549
1/29/201617.3717.8217.3417.802,019,206
1/29/20160.350.370.340.361,085,681
1/28/201617.5017.5117.1717.321,956,929
1/28/20160.350.360.330.341,482,500
1/27/201617.4517.7817.3617.492,073,810
1/27/20160.370.370.340.352,689,095
1/26/201617.3317.6117.2817.562,220,837
1/26/20160.330.370.320.361,610,669
1/25/201617.3817.5217.3017.332,519,463
1/25/20160.330.330.310.321,146,887
1/22/201617.8517.9117.6517.842,093,117
1/22/20160.320.330.300.335,621,308
1/21/201617.4017.5217.1417.353,710,025
1/21/20160.290.320.290.30870,958
1/20/201618.0218.0617.4517.832,737,813
1/20/20160.300.300.270.30834,425
1/19/201618.5618.6818.3818.492,020,669
1/19/20160.310.320.300.311,841,640
1/18/20160.310.310.290.30887,567
1/15/201618.5818.8618.5318.701,419,888
1/15/20160.300.310.290.316,960,428
1/14/201619.1819.4118.9319.291,570,695
1/14/20160.290.310.280.302,532,116
1/13/201619.9420.0119.2519.291,288,717
1/13/20160.340.340.280.291,534,713
1/12/201619.9820.0519.6619.851,270,108
1/12/20160.330.340.300.311,574,877
1/11/201619.7919.8219.6119.771,297,504
1/11/20160.350.350.320.32579,418
1/8/201620.1320.1919.5619.582,249,331
1/8/20160.360.360.350.35584,309
1/7/201620.2820.5020.2220.242,160,589
1/7/20160.390.390.340.351,851,131
1/6/201620.8720.9520.7120.811,495,164
1/6/20160.420.420.390.401,214,127
1/5/201621.2121.2921.0621.201,301,929
1/5/20160.420.430.410.42756,518
1/4/201620.9521.3620.9121.361,997,955
1/4/20160.420.420.400.411,643,073
12/31/201521.6821.8721.5721.69943,993
12/31/20150.440.450.430.44692,496
12/30/201522.0322.0921.8821.901,257,269
12/30/20150.450.450.430.45422,010
12/29/201522.1022.2222.0122.151,133,634
12/29/20150.460.460.440.45503,803
12/28/201522.1422.1621.9322.081,244,087
12/24/201521.9822.2021.9622.10401,106
12/24/20150.470.470.440.47430,741
12/23/201521.6822.0721.6722.071,211,654
12/23/20150.410.470.410.461,685,598
12/22/201521.3021.5421.2321.491,388,823
12/22/20150.410.420.400.411,519,196
12/21/201521.1221.2821.0821.201,441,061
12/21/20150.400.420.390.421,586,637
12/18/201521.3321.5021.2721.292,166,700
12/18/20150.350.410.350.382,841,085
12/17/201521.4221.4321.1321.191,772,292
12/17/20150.350.350.330.35931,018
12/16/201521.0321.4620.9921.421,738,904
12/16/20150.330.360.330.36958,892
12/15/201520.7820.9420.7820.881,827,738
12/15/20150.330.340.320.341,268,839
12/14/201520.8320.8520.3320.481,918,461
12/14/20150.350.360.330.34554,074
12/11/201520.7720.8120.4620.512,037,407
12/11/20150.330.350.320.35886,329
12/10/201521.2921.3621.1421.151,657,935
12/10/20150.320.330.320.321,101,206
12/9/201521.7422.1021.6621.791,608,490
12/9/20150.330.340.320.320
12/8/201521.8821.9821.7521.791,910,638
12/8/20150.310.330.310.321,681,222
12/7/201522.4022.4121.8522.123,140,888
12/7/20150.360.360.310.321,420,625
12/4/201522.3322.6422.2922.621,820,647
12/4/20150.370.370.340.360
12/3/201522.7422.7622.5122.582,533,232
12/3/20150.390.390.360.360
12/2/201522.4422.4822.1822.281,837,703
12/2/20150.420.420.380.381,073,402
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center