CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh $31.15

down 0.00


17/4/2014 06:40 PM  |  NYSE : CS  
Industries : Banking / Foreign Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CS historical data

Date Open High Low Close Volume
4/17/201431.1531.2530.9931.151,024,350
4/16/201430.9731.2930.7831.221,507,920
4/15/201431.7031.8731.3031.76946,960
4/14/201431.6531.7231.4031.64604,918
4/11/201431.7432.0231.6131.79773,186
4/10/201432.7032.8032.1332.13745,929
4/9/201432.3132.6232.1832.53807,840
4/8/201432.1532.4332.1432.28773,403
4/7/201432.2232.3632.0132.07792,289
4/4/201433.2233.2332.6132.66732,961
4/3/201432.7532.8832.6832.84440,138
4/2/201432.7832.8532.6732.83591,663
4/1/201432.7232.8932.6932.821,119,280
3/31/201432.3432.5932.3132.38880,760
3/28/201431.7031.9831.6631.73860,939
3/27/201431.2731.4031.2331.28853,402
3/26/201431.1931.3230.9331.042,029,230
3/25/201431.0931.1230.7631.03629,559
3/24/201430.6830.9430.4830.88570,354
3/21/201431.3331.4530.8330.94809,932
3/20/201431.0231.5030.9831.42650,011
3/19/201431.4031.4430.7330.981,128,730
3/18/201430.8831.1430.8731.03487,817
3/17/201430.4430.6930.4030.59787,399
3/14/201430.6830.7930.2230.251,777,830
3/13/201431.5731.6230.8831.021,439,950
3/12/201431.4531.7331.3631.64743,280
3/11/201431.8531.9731.5631.63616,457
3/10/201431.9632.0831.7332.03745,453
3/7/201432.4532.4731.9432.13925,238
3/6/201432.2132.3232.1532.16997,118
3/5/201431.5231.7331.4831.58609,879
3/4/201431.4531.4531.2231.27734,297
3/3/201430.8530.9230.6630.81961,005
2/28/201431.4631.6631.2531.371,580,260
2/27/201430.6631.1130.6431.05931,915
2/26/201430.9430.9830.6330.861,282,830
2/25/201431.6131.8031.5631.61389,010
2/24/201431.5731.9231.5631.74772,343
2/21/201431.5431.7031.4531.47775,034
2/20/201431.3931.6031.2731.56494,533
2/19/201431.8031.9231.5631.61623,193
2/18/201432.0432.0831.8931.93683,876
2/14/201431.4931.6031.4431.45737,187
2/13/201431.1631.5831.1031.451,056,670
2/12/201431.0731.3731.0531.121,086,010
2/11/201430.4830.8530.4630.781,033,210
2/10/201430.1730.3630.1330.27588,042
2/7/201430.2930.4730.0230.43955,355
2/6/201429.9930.7429.9430.552,321,120
2/5/201429.8630.0529.8529.98588,166
2/4/201429.9930.0129.7329.811,316,080
2/3/201430.0030.0929.2829.341,514,620
1/31/201430.0330.3429.9830.151,252,530
1/30/201430.6230.7430.4330.67502,467
1/29/201430.7131.0430.6630.80746,006
1/28/201431.0831.2531.0131.21462,328
1/27/201431.1531.2230.7030.87619,171
1/24/201431.1631.2430.9831.031,362,510
1/23/201432.0732.0931.7631.93810,738
1/22/201431.9332.1231.8532.04782,727
1/21/201432.2732.2731.9432.16760,858
1/17/201432.6832.8632.2032.521,126,050
1/16/201433.1233.1232.8533.07647,163
1/15/201433.0533.2332.9933.19953,131
1/14/201433.1533.2532.9833.121,039,960
1/13/201433.0033.0932.7232.74826,491
1/10/201432.6232.8432.5832.821,417,080
1/9/201431.6931.9031.6431.88552,182
1/8/201431.6231.8131.4931.80803,148
1/7/201431.5931.6731.5231.56798,323
1/6/201430.9931.2030.9631.051,212,750
1/3/201430.6130.7630.5530.65651,097
1/2/201430.7630.9129.9029.911,050,560
12/31/201330.8631.0830.8131.04476,624
12/30/201330.7730.8730.6630.84467,542
12/27/201330.9731.1030.9230.98598,606
12/26/201330.5530.6630.5230.62577,159
12/24/201330.4630.4730.3530.41277,725
12/23/201330.1330.4430.1130.44796,078
12/20/201329.9530.1329.9330.09814,058
12/19/201329.6729.9529.6329.87848,469
12/18/201329.4529.7129.1129.63715,323
12/17/201329.2729.3829.1629.29496,156
12/16/201329.7729.9829.6329.69530,170
12/13/201329.4129.4429.1729.31442,573
12/12/201329.4029.4729.2229.27653,377
12/11/201329.8229.8629.3929.39514,129
12/10/201329.6829.7929.5829.62583,953
12/9/201329.4629.4929.2629.35665,210
12/6/201329.4729.7929.4429.65653,798
12/5/201329.2829.3328.9529.06588,852
12/4/201329.0029.3828.9529.31533,230
12/3/201329.6829.6929.0829.271,004,310
12/2/201329.9030.0329.7529.80660,528
11/29/201329.9830.0329.8529.90831,998
11/27/201329.3329.3729.0429.09576,974
11/26/201329.1229.3128.9829.18518,481
11/25/201328.9629.0728.8728.91792,869
11/22/201328.9129.0628.8128.98676,327
Trading Center