CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh $28.24

up +0.11


29/8/2014 04:04 PM  |  NYSE : CS  
Industries : Banking / Foreign Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CS historical data

Date Open High Low Close Volume
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
7/21/20142.892.942.852.93456,056
7/18/201428.8528.9228.7728.85296,736
7/18/20142.912.912.852.891,089,555
7/17/201428.9029.0928.6428.69503,550
7/17/20143.043.052.922.931,853,853
7/16/201429.4129.4329.1729.21507,419
7/16/20143.033.053.003.03819,588
7/15/201428.9429.0028.6828.91719,260
7/15/20143.053.072.952.991,838,491
7/14/201428.8728.8828.6728.74628,453
7/14/20143.023.113.023.071,642,747
7/11/201427.9328.1127.8228.05661,619
7/11/20143.023.082.963.082,193,716
7/10/201427.9428.1827.9328.101,142,232
7/10/20142.973.052.883.031,465,831
7/9/201428.6928.8228.6228.76478,222
7/9/20142.953.032.933.002,159,193
7/8/201428.7528.7528.5628.66857,441
7/8/20142.833.032.833.033,920,699
7/7/201428.8928.9428.8228.89581,390
7/7/20142.822.892.792.85549,537
7/4/20142.922.922.862.87478,037
7/3/201429.2929.4529.2529.33585,410
7/3/20142.852.932.782.882,445,790
7/2/201428.7828.9428.7728.85442,785
7/2/20142.592.882.582.864,128,102
7/1/201428.8428.9928.7728.82849,579
6/30/201428.5328.5928.2828.371,459,560
6/30/20142.512.572.512.57573,342
6/27/201428.5228.5828.3328.54963,944
6/27/20142.502.552.502.54467,835
6/26/201428.3928.4028.0328.291,779,292
6/26/20142.552.552.492.501,346,743
6/25/201429.3429.4029.2529.33629,040
6/25/20142.632.632.452.501,873,041
6/24/201429.5029.5729.2329.26782,035
6/24/20142.632.692.592.61589,322
6/23/201429.7229.8229.6029.79520,315
6/23/20142.662.682.622.65340,340
6/20/201429.8529.9129.6629.751,102,786
6/20/20142.662.662.602.66647,484
6/19/201430.2330.2530.0430.08544,961
Trading Center