$27.04 -0.27 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 17, 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
4/16/201527.2527.4027.1327.31954,691
4/16/20151.321.381.321.35587,417
4/15/201527.9128.1427.8128.071,106,318
4/15/20151.321.341.291.331,232,852
4/14/201527.7327.8727.6727.87754,629
4/14/20151.341.361.321.33509,630
4/13/201527.5627.6627.5127.52567,029
4/13/20151.351.361.331.351,294,614
4/10/201527.9327.9327.5827.70710,195
4/10/20151.281.361.281.36943,261
4/9/201527.8827.9627.6227.78952,106
4/9/20151.321.321.251.27942,223
4/8/201527.9127.9227.5327.62628,859
4/8/20151.321.361.311.321,709,653
4/7/201527.9027.9827.7427.75921,628
4/7/20151.261.341.251.31925,868
4/6/201527.6327.8027.5727.751,137,146
4/6/20151.241.281.221.261,209,209
4/2/201527.4927.6627.4627.631,942,851
4/2/20151.221.251.191.23516,845
4/1/201527.4527.6627.1627.662,615,667
4/1/20151.221.231.201.23637,427
3/31/201526.6527.0026.6326.931,056,321
3/31/20151.221.221.191.211,180,123
3/30/201526.9527.0326.8826.951,088,028
3/30/20151.231.271.211.251,621,004
3/27/201526.9327.1426.9127.031,831,015
3/27/20151.251.261.201.241,385,230
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center