$26.39 +0.21 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 2014 | 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
11/21/201426.3226.5426.3026.391,019,210
11/21/20142.082.202.062.081,120,130
11/20/201426.0226.1926.0126.18571,867
11/20/20141.982.071.972.06772,770
11/19/201426.5026.5126.3526.42750,005
11/19/20142.032.031.961.96537,574
11/18/201426.4126.5026.3126.35854,928
11/18/20141.992.011.982.01408,964
11/17/201426.0726.2726.0126.22964,605
11/17/20141.972.031.971.98698,509
11/14/201426.0126.3526.0026.28374,664
11/14/20141.952.021.912.001,326,349
11/13/201426.1626.3226.1126.20760,290
11/13/20141.962.001.941.952,070,820
11/12/201425.7925.8725.7425.76607,545
11/12/20142.042.051.982.001,310,572
11/11/201425.9426.0125.8325.93855,292
11/11/20142.022.081.992.04696,482
11/10/201426.0526.0925.9325.98670,538
11/10/20142.082.102.022.05586,860
11/7/201425.9025.9125.7325.84886,634
11/7/20142.022.101.992.101,826,529
11/6/201425.8725.9225.6225.71634,267
11/6/20142.062.061.962.04505,666
11/5/201425.8325.9525.6725.90966,985
11/5/20142.092.092.032.05478,192
11/4/201425.9425.9525.6925.90943,747
11/4/20142.092.102.052.09506,655
11/3/201426.1726.2225.9025.991,033,398
11/3/20142.102.142.062.12415,269
10/31/201426.4126.7226.2326.641,864,689
10/31/20142.022.111.952.111,012,628
10/30/201425.8926.3325.8126.25742,022
10/30/20142.032.062.002.001,157,286
10/29/201426.1226.3325.8625.961,142,631
10/29/20142.082.092.042.07774,307
10/28/201425.9426.1625.9226.141,575,063
10/28/20142.062.092.042.07948,070
10/27/201425.3925.7525.3325.751,394,324
10/27/20142.002.062.002.06356,225
10/24/201425.9026.0625.7926.031,981,703
10/24/20142.082.082.012.01506,465
10/23/201425.9225.9725.6825.763,723,483
10/23/20142.082.092.042.05540,008
10/22/201426.2926.3526.0026.01826,241
10/22/20142.132.142.012.061,008,849
10/21/201426.0426.3226.0226.27699,628
10/21/20142.082.152.082.11743,653
10/20/201425.7425.9925.7325.99823,456
10/20/20142.112.111.992.061,032,901
10/17/201425.4925.7525.4025.601,044,208
10/17/20142.012.141.992.062,911,274
10/16/201424.8325.3324.8225.181,926,450
10/16/20141.991.991.931.971,997,507
10/15/201425.9026.0325.2325.982,448,099
10/15/20142.002.041.931.95725,492
10/14/201426.4826.5926.2226.33882,833
10/14/20142.042.051.982.011,421,281
10/13/201426.7326.8026.2426.251,256,043
10/10/201426.8226.9126.2326.231,477,625
10/10/20141.992.071.972.01724,365
10/9/201427.6727.7227.0527.082,740,605
10/9/20142.102.101.981.981,143,147
10/8/201427.6028.1227.3928.083,795,203
10/8/20142.142.142.062.071,180,129
10/7/201427.6427.6927.3727.384,885,350
10/7/20142.122.132.112.12790,066
10/6/201427.6127.8827.5127.833,773,327
10/6/20142.252.252.122.16829,039
10/3/201426.8226.9026.7626.87631,120
10/3/20142.242.262.132.131,264,035
10/2/201427.2427.2826.6627.011,400,633
10/2/20142.202.252.142.211,277,434
10/1/201427.6327.7327.3227.391,303,834
10/1/20142.272.282.202.22481,973
9/30/201427.5327.7527.4327.641,238,113
9/30/20142.252.322.252.251,038,210
9/29/201427.5927.6627.4627.55640,128
9/29/20142.262.292.252.27202,232
9/26/201427.4727.8327.4627.75722,156
9/26/20142.302.322.262.27503,672
9/25/201427.6627.6927.2627.31940,120
9/25/20142.352.352.292.30377,851
9/24/201427.4527.8027.4027.781,072,638
9/24/20142.362.382.322.371,345,990
9/23/201427.6127.7127.3727.38695,451
9/23/20142.372.372.252.361,687,631
9/22/201427.6827.6827.4727.55711,302
9/22/20142.402.402.262.291,666,074
9/19/201427.7527.8527.6727.701,315,889
9/19/20142.502.502.392.411,206,984
9/18/201427.6227.8927.6127.761,920,463
9/18/20142.512.542.482.522,499,178
9/17/201427.2727.4427.1927.21644,634
9/17/20142.542.572.532.53779,535
9/16/201427.0827.3727.0727.30629,745
9/16/20142.522.572.482.54985,515
9/15/201427.0527.1026.9527.06604,250
9/15/20142.582.582.502.54771,202
9/12/201426.9327.0926.9027.091,357,009
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center