$27.03 +0.33 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 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
3/26/201526.7026.7426.3726.70947,386
3/26/20151.231.281.231.248,325,111
3/25/201526.9026.9726.6226.631,265,115
3/25/20151.271.281.221.232,372,067
3/24/201527.0527.0626.8626.881,324,025
3/24/20151.321.341.251.262,526,903
3/23/201526.7026.9126.6526.762,953,451
3/23/20151.351.361.281.331,647,557
3/20/201526.1126.5325.9826.473,458,383
3/20/20151.191.321.191.325,120,413
3/19/201525.3525.4125.1325.301,809,152
3/19/20151.171.191.171.172,834,958
3/18/201525.0225.6124.9525.481,948,341
3/18/20151.161.171.121.153,325,717
3/17/201524.8724.8724.7024.791,504,525
3/17/20151.131.171.091.151,894,438
3/16/201525.0825.1624.9024.97915,089
3/16/20151.151.151.111.12488,771
3/13/201524.7125.0124.5624.991,026,652
3/13/20151.201.201.111.142,125,283
3/12/201524.8624.9424.7324.871,383,879
3/12/20151.241.251.161.19888,253
3/11/201525.0125.2024.8225.012,298,585
3/11/20151.211.221.181.19837,138
3/10/201525.0625.2024.9725.114,373,730
3/10/20151.281.281.181.191,305,650
3/9/201523.6123.6223.4023.54658,206
3/9/20151.301.311.261.29609,360
3/6/201523.8523.9423.5123.531,232,712
3/6/20151.331.351.261.28739,897
3/5/201523.7924.0023.7423.851,226,806
3/5/20151.341.381.331.35246,200
3/4/201524.0124.1223.8224.07822,026
3/4/20151.411.411.351.35353,526
3/3/201523.9724.0923.8723.931,033,783
3/3/20151.421.451.381.38416,573
3/2/201524.1224.3024.0824.281,686,205
3/2/20151.451.451.391.41461,988
2/27/201524.5024.5624.3324.341,713,598
2/27/20151.451.481.421.42620,779
2/26/201524.7824.8824.5724.591,370,202
2/26/20151.501.501.401.471,355,612
2/25/201525.2525.2525.0325.191,336,536
2/25/20151.311.371.291.35738,556
2/24/201524.5624.9424.5424.891,313,964
2/24/20151.331.371.291.321,030,417
2/23/201524.7424.7824.5624.641,204,345
2/23/20151.361.371.281.28599,401
2/20/201524.6525.2024.5325.182,216,864
2/20/20151.371.391.341.36458,858
2/19/201524.2824.4624.2224.34820,200
2/19/20151.411.431.361.38716,407
2/18/201524.5724.6824.3424.451,896,322
2/18/20151.381.491.381.426,430,329
2/17/201523.8924.1723.7724.092,937,522
2/17/20151.371.461.361.41577,826
2/13/201523.6123.7923.5423.651,278,503
2/13/20151.401.441.371.41556,062
2/12/201523.3323.6523.2223.423,060,550
2/12/20151.321.371.311.37901,779
2/11/201521.5121.5821.2821.411,023,850
2/11/20151.301.321.251.29774,452
2/10/201521.7021.7321.4221.571,225,123
2/10/20151.411.411.271.271,626,322
2/9/201521.6321.7321.5321.611,156,271
2/9/20151.361.451.361.441,267,001
2/6/201521.6621.9521.6421.771,048,615
2/6/20151.401.471.391.381,756,031
2/5/201521.9021.9821.8221.95872,372
2/5/20151.351.411.321.412,450,968
2/4/201521.8122.0221.7821.81903,506
2/4/20151.301.351.281.332,322,143
2/3/201521.7021.9521.7021.911,416,461
2/3/20151.211.381.201.342,692,725
2/2/201521.1121.4921.0821.46938,712
2/2/20151.171.221.161.161,087,967
1/30/201521.2021.2721.0221.041,198,219
1/30/20151.101.181.081.161,977,941
1/29/201521.3421.3521.1321.30916,700
1/29/20151.111.131.041.11905,934
1/28/201521.6021.6121.0121.031,705,566
1/28/20151.161.201.151.15564,953
1/27/201521.4321.7421.3821.621,160,387
1/27/20151.211.211.151.181,473,072
1/26/201521.8621.9321.6621.731,701,966
1/26/20151.251.251.201.231,088,872
1/23/201522.1822.2421.8421.861,779,835
1/23/20151.331.331.231.231,548,064
1/22/201522.6422.8522.5622.821,279,299
1/22/20151.381.401.321.34781,251
1/21/201522.2022.5222.1522.512,688,730
1/21/20151.261.361.261.362,416,680
1/20/201522.4022.4321.9021.991,776,522
1/20/20151.271.301.191.282,834,426
1/19/20151.371.371.251.283,042,702
1/16/201522.3122.4521.7522.054,327,756
1/16/20151.231.351.231.318,211,290
1/15/201523.5423.6322.7323.225,838,613
1/15/20151.331.361.221.234,134,024
1/14/201522.7522.8422.5722.811,664,357
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center