$25.90 -0.99 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 1, 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
9/1/201526.2126.3025.7925.901,411,273
9/1/20150.610.630.600.62479,428
8/31/201526.7126.9926.6226.891,229,943
8/31/20150.610.640.590.62851,734
8/28/201526.7527.1226.7527.051,340,520
8/28/20150.610.640.610.62655,053
8/27/201527.1327.3326.9227.251,958,867
8/27/20150.590.640.580.603,623,781
8/26/201527.2327.2526.5526.912,956,361
8/26/20150.620.630.550.572,682,155
8/25/201527.4727.5026.6526.652,135,068
8/25/20150.670.690.620.631,189,236
8/24/201526.1327.0625.6326.423,553,558
8/24/20150.630.670.610.64711,091
8/21/201527.4927.5026.9126.932,601,773
8/21/20150.690.700.680.70858,824
8/20/201528.0328.0527.6927.711,880,999
8/20/20150.660.720.660.70663,557
8/19/201528.2528.3927.9528.211,171,513
8/19/20150.690.700.670.68456,041
8/18/201528.2928.4228.1528.22718,010
8/18/20150.740.740.690.691,623,900
8/17/201528.0228.2127.8828.18795,462
8/17/20150.730.760.730.75669,825
8/14/201527.9228.0327.8327.96423,514
8/14/20150.730.760.710.761,289,243
8/13/201528.1428.1427.9528.001,029,447
8/13/20150.770.780.730.73694,870
8/12/201528.0528.0827.5927.921,826,240
8/12/20150.760.800.740.771,232,453
8/11/201528.9428.9628.3728.521,058,420
8/11/20150.820.820.760.761,499,270
8/10/201528.7629.1428.7629.13598,405
8/10/20150.850.870.810.842,502,036
8/7/201528.7528.8828.6528.79809,001
8/7/20150.860.910.820.832,614,572
8/6/201529.1029.1528.8828.98757,590
8/6/20150.840.890.830.89482,693
8/5/201529.2629.3929.1229.161,109,515
8/5/20150.910.910.810.831,623,598
8/4/201529.1729.4429.1629.311,049,157
8/4/20150.940.940.900.90190,853
8/3/201529.6329.6929.5029.60874,868
7/31/201529.9029.9229.3629.451,291,031
7/31/20150.930.940.910.92361,566
7/30/201529.4829.5029.2829.441,233,600
7/30/20150.950.960.900.90555,814
7/29/201529.0229.3028.9929.131,536,613
7/29/20150.910.980.910.95815,634
7/28/201528.5829.0028.4928.951,612,443
7/28/20150.900.930.900.901,019,539
7/27/201529.0229.0528.5528.671,250,653
7/27/20150.980.980.900.901,038,086
7/24/201529.5429.5729.1229.211,680,415
7/24/20151.021.050.990.99984,280
7/23/201529.9129.9929.5829.692,251,500
7/23/20151.041.051.011.01736,361
7/22/201528.0228.0927.7628.081,696,106
7/22/20151.061.061.031.06263,799
7/21/201528.5628.7028.4328.531,938,182
7/21/20151.061.101.051.06562,799
7/20/201528.3928.5628.3428.531,396,175
7/20/20151.091.091.011.051,085,522
7/17/201528.4228.6428.3928.641,542,587
7/17/20151.171.181.101.121,208,875
7/16/201529.0529.2328.9829.111,660,260
7/16/20151.191.201.181.18302,199
7/15/201529.2329.3929.1429.251,335,560
7/15/20151.181.201.171.20999,738
7/14/201529.2629.5529.2129.481,055,608
7/14/20151.161.191.151.16755,650
7/13/201528.8328.9928.8328.991,090,790
7/13/20151.161.191.141.161,303,160
7/10/201528.7528.7928.5828.751,365,016
7/10/20151.171.171.141.15629,679
7/9/201527.7627.8927.6427.751,847,973
7/9/20151.171.191.151.15759,411
7/8/201527.3627.4327.0427.162,254,863
7/8/20151.211.231.131.133,309,211
7/7/201528.1428.4927.5428.343,056,643
7/7/20151.211.221.161.174,245,128
7/6/201527.8228.0827.7527.931,495,711
7/6/20151.201.241.191.23522,409
7/3/20151.231.251.231.2485,567
7/2/201528.4028.6228.3728.531,554,293
7/2/20151.231.261.171.231,114,533
7/1/201528.0328.0827.7327.831,229,700
6/30/201527.9127.9127.2827.602,374,824
6/30/20151.211.231.201.222,137,076
6/29/201527.8828.0127.5427.601,585,415
6/29/20151.231.241.221.221,150,708
6/26/201528.1028.3628.0928.22725,523
6/26/20151.221.241.221.241,297,039
6/25/201528.1328.1627.9327.98712,274
6/25/20151.251.251.211.211,425,306
6/24/201528.0028.1627.9027.94717,038
6/24/20151.231.271.231.251,157,833
6/23/201527.8428.1227.8228.051,000,899
6/23/20151.241.251.221.23853,987
6/22/201527.9128.2327.8728.041,114,568
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!