$26.76 -0.03 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
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
5/19/20151.471.471.401.411,210,764
5/18/201526.3126.3726.1526.212,898,224
5/15/201526.4526.7926.4126.761,860,554
5/15/20151.481.521.451.49762,462
5/14/201527.1427.2126.9827.021,495,775
5/14/20151.571.571.461.46944,365
5/13/201526.5427.1226.5126.982,385,094
5/13/20151.571.601.521.541,312,599
5/12/201526.4726.6026.3526.39677,817
5/12/20151.561.571.471.522,359,879
5/11/201526.3926.5526.3226.35737,005
5/11/20151.471.491.431.46341,687
5/8/201526.3526.4726.2326.30724,999
5/8/20151.471.551.441.48719,540
5/7/201526.2026.2626.0726.11683,400
5/7/20151.501.501.421.47845,729
5/6/201526.1726.3626.0326.12899,996
5/6/20151.561.561.491.49823,119
5/5/201526.4326.4326.0426.081,128,144
5/5/20151.671.671.531.55931,053
5/4/201525.9426.0225.9025.96770,741
5/4/20151.631.711.581.65741,226
5/1/201525.8225.9725.7425.84619,730
5/1/20151.681.701.541.63975,549
4/30/201525.3725.8025.3225.772,424,567
4/30/20151.691.701.621.68795,583
4/29/201525.7126.1925.7026.081,888,020
4/29/20151.561.651.551.631,130,700
4/28/201525.4425.7125.3925.691,241,357
4/28/20151.481.601.471.591,511,488
4/27/201526.0026.1025.7525.761,688,246
4/27/20151.461.511.461.48668,264
4/24/201526.4226.4326.0926.161,100,380
4/24/20151.361.451.361.442,182,952
4/23/201526.3326.7026.3226.641,069,192
4/23/20151.271.331.251.32716,040
4/22/201526.3626.6326.3426.602,020,515
4/22/20151.281.311.261.28302,509
4/21/201526.7726.7926.4826.621,770,725
4/21/20151.251.331.251.30531,941
4/20/201527.2927.3627.0127.102,076,923
4/20/20151.301.351.291.34604,738
4/17/201527.1927.2526.8727.041,524,070
4/17/20151.331.361.301.32799,636
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center