$14.25 -0.07 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 03:00 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
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
5/16/201612.8512.9712.8112.862,736,401
5/16/20160.640.670.640.66513,288
5/13/201613.1013.2012.8012.853,726,899
5/13/20160.660.670.630.63449,786
5/12/201613.2413.3613.0613.144,696,236
5/12/20160.690.690.660.66294,482
5/11/201613.2613.5113.2213.375,225,562
5/11/20160.700.710.670.68377,055
5/10/201613.5313.9213.5113.904,643,935
5/10/20160.690.700.650.68816,672
5/9/201613.8914.1013.7914.075,473,291
5/9/20160.760.760.680.701,473,837
5/6/201613.6214.0113.6214.005,198,304
5/6/20160.780.790.760.77235,316
5/5/201614.3214.3414.0414.092,361,935
5/5/20160.790.790.750.77912,314
5/4/201614.4614.6114.2014.282,964,311
5/4/20160.760.780.730.761,057,032
5/3/201614.6014.6614.3714.564,241,661
5/3/20160.790.790.750.75791,176
5/2/201615.1615.2815.0315.252,583,008
5/2/20160.820.820.770.791,036,391
4/29/201615.2615.3615.0815.213,908,178
4/29/20160.780.820.780.793,026,874
4/28/201615.4915.7815.4315.564,050,977
4/28/20160.750.790.740.742,278,955
4/27/201615.2915.5315.2915.514,200,599
4/27/20160.720.760.710.741,471,922
4/26/201615.4615.5315.3515.512,982,187
4/26/20160.700.730.700.71801,589
4/25/201615.3815.3915.0615.212,705,319
4/25/20160.770.770.700.713,060,820
4/22/201615.2915.6515.2815.623,401,668
4/22/20160.760.790.760.77933,238
4/21/201615.7915.8015.5415.593,552,014
4/21/20160.790.790.740.761,481,823
4/20/201615.6415.8615.5815.823,958,195
4/20/20160.820.850.710.732,334,162
4/19/201615.3515.5215.2815.422,936,233
4/19/20160.690.890.660.784,874,065
4/18/201614.9315.2014.8915.123,018,333
4/18/20160.580.700.580.653,907,120
4/15/201614.8514.9614.7914.892,023,318
4/15/20160.550.570.530.56317,659
4/14/201615.0115.0514.8415.012,387,379
4/14/20160.560.560.540.54337,798
4/13/201614.9415.1114.8415.083,917,267
4/13/20160.540.580.530.561,234,840
4/12/201613.8514.1613.6814.132,916,326
4/12/20160.520.550.520.53664,262
4/11/201613.9114.0013.8313.842,002,654
4/11/20160.490.520.490.51959,113
4/8/201613.6113.7213.5213.572,417,957
4/8/20160.470.490.460.481,134,489
4/7/201613.3613.4413.1713.192,893,786
4/7/20160.470.470.440.451,513,224
4/6/201613.3413.5013.2613.482,498,399
4/6/20160.490.490.450.481,435,417
4/5/201613.5213.5213.3313.355,450,083
4/5/20160.480.500.470.49519,811
4/4/201614.0814.2013.9514.002,737,935
4/4/20160.500.510.470.49722,448
4/1/201614.0114.0813.9614.062,007,666
4/1/20160.510.530.500.50764,641
3/31/201614.2214.3314.1114.131,897,783
3/31/20160.500.540.500.521,085,095
3/30/201614.1914.3614.1614.222,465,170
3/30/20160.530.540.500.501,487,427
3/29/201614.0214.2013.9314.203,056,907
3/29/20160.510.550.510.53756,922
3/28/201614.3914.4714.2714.411,004,481
3/28/20160.530.530.510.52723,691
3/24/201614.2714.4314.2214.362,767,865
3/24/20160.530.550.510.53482,161
3/23/201615.0315.1214.7214.722,535,513
3/23/20160.550.570.530.542,155,985
3/22/201614.6814.8314.6214.752,198,405
3/22/20160.560.580.550.57633,718
3/21/201615.1815.2615.0115.042,287,557
3/21/20160.530.560.530.55825,747
3/18/201614.7815.1614.9015.122,428,716
3/18/20160.530.560.530.54670,645
3/17/201614.4914.9114.4414.782,845,343
3/17/20160.550.560.520.533,122,443
3/16/201614.3114.6414.3114.643,368,514
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center