$29.13 +0.18 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 29, 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
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
6/22/20151.251.261.221.231,278,964
6/19/201527.5127.5527.3027.40930,671
6/19/20151.211.281.191.2814,716,691
6/18/201527.4727.7427.3827.561,330,186
6/18/20151.211.231.181.222,275,495
6/17/201527.4827.5227.1827.37988,015
6/17/20151.171.211.171.181,708,855
6/16/201527.3827.5227.3227.45654,855
6/16/20151.201.211.161.181,788,321
6/15/201527.4127.5627.3727.541,087,933
6/15/20151.231.241.201.201,700,723
6/12/201528.0228.1227.9027.971,152,576
6/12/20151.241.271.231.26730,677
6/11/201527.9728.0927.8127.931,371,302
6/11/20151.271.281.241.251,269,963
6/10/201527.5727.8027.5127.671,219,033
6/10/20151.271.331.271.291,461,689
6/9/201527.5327.5527.1227.181,653,159
6/9/20151.231.261.221.251,005,813
6/8/201527.7327.8627.6827.811,475,957
6/8/20151.251.251.201.21772,047
6/5/201527.3027.5527.1527.331,864,929
6/5/20151.211.261.211.23911,878
6/4/201527.6128.2827.8427.932,586,702
6/4/20151.271.271.211.22865,203
6/3/201527.4827.7627.4727.611,770,011
6/3/20151.321.341.261.27595,306
6/2/201526.7526.9626.7226.871,425,508
6/2/20151.271.331.251.312,270,322
6/1/201526.2726.3225.9826.06697,123
6/1/20151.221.281.221.242,233,098
5/29/201526.6526.7726.3426.47895,925
5/29/20151.281.281.191.212,275,466
5/28/201526.5226.6926.3426.68824,672
5/28/20151.321.331.271.281,720,057
5/27/201526.1526.4326.0826.37763,127
5/27/20151.371.381.331.33457,597
5/26/201526.1926.2125.8425.881,425,666
5/26/20151.411.411.361.37432,063
5/25/20151.431.431.391.41124,374
5/22/201526.8226.8926.7426.76569,869
5/22/20151.371.421.351.40467,485
5/21/201526.7326.8726.6926.79880,150
5/21/20151.371.421.351.40700,958
5/20/201527.0027.0026.7426.891,494,083
5/20/20151.411.421.341.35751,880
5/19/201526.2026.3126.1526.16764,351
  • Showing 1-100 of 2,521 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!