CREDIT SUISSE GROUP $30.26

up +0.59


17/5/2013 05:17 PM  |  NYSE : CS  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CS historical data

Date Open High Low Close Volume
5/17/2013 29.77 30.26 29.77 30.26 24814
5/16/2013 29.78 29.94 29.55 29.67 10770
5/15/2013 29.63 29.99 29.63 29.98 9287
5/14/2013 29.53 29.77 29.48 29.60 10659
5/13/2013 29.33 29.59 29.09 29.51 10058
5/10/2013 29.89 29.91 29.52 29.83 18310
5/9/2013 29.65 29.68 29.20 29.30 16936
5/8/2013 29.65 29.99 29.54 29.72 10098
5/7/2013 29.46 29.62 29.18 29.49 13902
5/6/2013 28.80 28.90 28.64 28.78 7448
5/3/2013 28.85 29.02 28.45 28.56 10878
5/2/2013 28.10 28.33 28.00 28.24 14725
5/1/2013 27.94 28.19 27.61 27.70 10069
4/30/2013 28.46 28.81 28.27 28.78 26720
4/29/2013 28.69 28.97 28.32 28.65 18360
4/26/2013 28.39 28.52 28.29 28.42 8076
4/25/2013 28.14 28.55 28.08 28.35 13958
4/24/2013 28.28 28.43 28.18 28.34 12188
4/23/2013 28.32 28.40 27.87 28.13 21574
4/22/2013 27.91 28.34 27.57 28.21 19822
4/19/2013 27.42 27.58 27.29 27.51 18357
4/18/2013 27.10 27.23 26.58 27.00 23550
4/17/2013 28.20 28.21 27.26 27.55 30278
4/16/2013 28.52 28.82 28.07 28.81 31422
4/15/2013 28.35 28.37 27.61 27.62 17687
4/12/2013 28.02 28.18 27.76 28.16 10115
4/11/2013 28.17 28.45 28.04 28.08 18612
4/10/2013 27.66 28.04 27.64 27.98 27169
4/9/2013 26.67 26.88 26.52 26.71 7575
4/8/2013 26.08 26.28 25.88 26.26 9989
4/5/2013 25.85 26.48 25.72 26.44 13138
4/4/2013 25.97 26.18 25.65 25.91 20142
4/3/2013 26.76 26.82 26.23 26.40 16003
4/2/2013 26.87 26.87 26.60 26.71 16337
4/1/2013 26.22 26.31 25.93 26.16 9622
3/28/2013 26.54 26.60 26.14 26.20 11849
3/27/2013 26.10 26.68 26.04 26.58 25613
3/26/2013 26.49 26.72 26.41 26.60 18776
3/25/2013 27.26 27.29 26.12 26.40 25416
3/22/2013 26.99 27.32 26.88 27.18 19415
3/21/2013 26.79 26.89 26.49 26.59 11150
3/20/2013 27.22 27.31 27.02 27.18 9639
3/19/2013 27.56 27.65 26.73 27.09 30248
3/18/2013 27.42 27.92 27.39 27.61 17270
3/15/2013 28.46 28.67 28.24 28.40 20822
3/14/2013 27.99 28.30 27.91 28.19 16726
3/13/2013 27.43 27.50 27.24 27.47 7584
3/12/2013 27.94 27.97 27.53 27.61 14507
3/11/2013 27.40 27.57 27.28 27.49 12853
3/8/2013 27.35 27.48 27.02 27.43 21964
3/7/2013 26.59 27.19 26.40 27.02 26904
3/6/2013 26.72 26.75 26.29 26.53 12933
3/5/2013 26.67 26.95 26.49 26.54 25676
3/4/2013 25.65 25.91 25.44 25.91 27729
3/1/2013 25.73 26.32 25.58 26.22 21508
2/28/2013 26.87 27.03 26.75 26.76 11859
2/27/2013 26.61 27.44 26.60 27.37 18584
2/26/2013 27.14 27.25 26.47 26.72 25951
2/25/2013 28.56 28.68 26.81 26.82 32486
2/22/2013 28.29 28.36 28.03 28.34 19614
2/21/2013 28.44 28.48 27.89 28.05 17711
2/20/2013 29.48 29.63 28.97 29.02 17165
2/19/2013 29.12 29.30 29.05 29.26 7016
2/15/2013 29.11 29.16 28.71 28.84 10211
2/14/2013 29.00 29.25 28.95 29.14 10313
2/13/2013 29.43 29.55 29.21 29.30 9989
2/12/2013 29.17 29.50 29.11 29.37 8084
2/11/2013 29.16 29.19 28.92 29.07 10488
2/8/2013 29.10 29.17 28.81 29.10 22374
2/7/2013 29.24 29.31 28.28 28.36 35229
2/6/2013 29.10 29.61 29.09 29.55 16641
2/5/2013 29.15 29.43 29.09 29.33 19156
2/4/2013 29.04 29.08 28.37 28.59 27282
2/1/2013 30.08 30.40 29.92 30.26 17705
1/31/2013 29.34 29.64 29.24 29.54 23654
1/30/2013 29.21 29.27 29.03 29.07 27725
1/29/2013 29.06 29.46 29.06 29.41 15539
1/28/2013 29.65 29.73 29.37 29.43 20046
1/25/2013 29.40 29.66 29.36 29.64 24286
1/24/2013 28.96 29.38 28.93 29.14 32432
1/23/2013 28.38 28.54 28.22 28.35 22136
1/22/2013 28.70 28.99 28.64 28.88 20142
1/18/2013 28.39 28.49 28.13 28.46 19173
1/17/2013 28.14 28.34 28.10 28.16 23323
1/16/2013 27.76 28.11 27.69 27.91 25234
1/15/2013 27.64 28.02 27.53 27.91 16434
1/14/2013 27.75 27.91 27.58 27.82 16889
1/11/2013 27.36 27.60 27.22 27.49 13793
1/10/2013 27.45 27.70 27.31 27.59 24189
1/9/2013 26.73 26.97 26.62 26.79 15250
1/8/2013 26.57 26.62 26.25 26.39 15301
1/7/2013 26.31 26.48 26.26 26.43 16820
1/4/2013 25.44 25.81 25.39 25.79 16470
1/3/2013 25.27 25.42 25.10 25.16 29356
1/2/2013 25.21 25.28 25.00 25.28 18529
12/31/2012 24.12 24.57 24.12 24.56 11418
12/28/2012 24.47 24.57 24.17 24.19 8099
12/27/2012 24.83 24.84 24.41 24.66 15565
12/26/2012 24.55 24.67 24.40 24.48 6957
12/24/2012 24.51 24.66 24.40 24.49 4003
Marketplace
Trading Center