CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh $27.82

down -0.35


29/7/2014 04:02 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
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
6/19/20142.672.692.632.65994,391
6/18/201430.3530.6830.2830.64516,112
6/18/20142.552.652.552.631,706,188
6/17/201429.9030.2629.9030.22371,445
6/17/20142.502.552.492.54550,785
6/16/201429.9330.2229.9230.17595,912
6/16/20142.522.552.502.51579,820
6/13/201430.0830.1029.9630.01516,061
6/13/20142.512.522.482.501,076,242
6/12/201430.4630.4730.2430.29378,579
6/12/20142.472.532.462.49880,602
6/11/201430.5830.6530.4430.57567,355
6/11/20142.462.502.452.48758,043
6/10/201430.7030.7730.6230.76592,640
6/10/20142.462.502.442.481,394,754
6/9/201430.6130.8430.6130.75852,334
6/9/20142.532.542.462.461,479,422
6/6/201430.5430.8430.4930.811,374,177
6/6/20142.662.682.522.54641,906
6/5/201430.2830.3330.0730.301,436,918
6/5/20142.642.672.622.67530,586
6/4/201429.7930.0729.7429.89967,308
6/4/20142.582.632.542.61363,746
6/3/201429.3629.3829.2229.36518,884
6/3/20142.602.602.502.591,423,033
6/2/201429.7729.7729.4929.58545,456
6/2/20142.592.632.592.61584,644
5/30/201429.6529.7429.5429.70886,619
5/30/20142.622.622.562.61933,109
5/29/201429.7329.8229.4929.611,196,092
5/29/20142.662.662.612.62529,972
5/28/201430.0430.1029.9229.96775,943
5/28/20142.762.782.652.661,235,150
5/27/201430.1830.2129.8430.00904,613
5/27/20142.762.762.722.752,598,673
5/26/20142.752.772.732.76510,198
5/23/201429.6229.7829.5329.671,765,449
5/23/20142.662.752.662.731,405,150
5/22/201429.2329.2929.1829.26419,413
5/22/20142.652.672.622.641,740,822
5/21/201429.4029.4429.1429.372,400,861
5/21/20142.722.722.642.651,076,766
5/20/201429.4129.6129.2429.372,008,088
5/20/20142.792.812.742.74930,397
5/19/201429.1129.2729.0529.101,420,827
Trading Center