$12.82 -0.25 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201612.6613.0012.6512.825,991,294
9/27/20160.740.740.700.74147,805
9/26/201613.2013.2913.0513.073,078,519
9/26/20160.780.780.740.74341,533
9/23/201613.3513.5413.3413.421,921,784
9/23/20160.800.800.780.78155,600
9/22/201613.6113.6413.4813.532,007,186
9/22/20160.780.810.780.78916,135
9/21/201613.0813.2013.0313.192,652,073
9/21/20160.770.780.760.77444,800
9/20/201612.9412.9512.8312.863,291,329
9/20/20160.760.760.750.76275,700
9/19/201613.1313.1412.7912.854,561,760
9/19/20160.760.770.750.76428,864
9/16/201612.9813.1212.9413.096,645,060
9/16/20160.740.760.720.75398,816
9/15/201613.5913.7913.5213.733,145,072
9/15/20160.720.750.710.741,001,359
9/14/201613.4413.6113.3613.403,602,117
9/14/20160.700.720.700.71321,132
9/13/201613.6713.7213.4413.534,111,501
9/13/20160.700.720.680.691,188,648
9/12/201613.4513.8913.3913.854,860,797
9/12/20160.660.720.650.70651,974
9/9/201613.8313.9213.7013.734,720,001
9/9/20160.700.700.660.68441,447
9/8/201613.5913.7013.5213.663,541,685
9/8/20160.710.710.690.70311,738
9/7/201613.3713.4413.3213.413,164,864
9/7/20160.710.720.700.711,015,116
9/6/201613.3213.3313.0913.153,912,803
9/6/20160.700.710.690.712,217,023
9/2/201613.1513.2913.1013.274,328,963
9/2/20160.670.700.670.69460,132
9/1/201613.3113.3312.9413.145,260,463
9/1/20160.670.690.650.66778,604
8/31/201613.1613.2212.9313.044,879,379
8/31/20160.670.690.650.68383,790
8/30/201612.6712.8212.6512.753,403,840
8/30/20160.730.730.690.691,110,165
8/29/201612.4712.5112.4012.452,435,211
8/29/20160.730.730.710.721,031,487
8/26/201612.5012.6212.2812.355,460,745
8/26/20160.770.770.740.74629,690
8/25/201612.4212.4412.3512.392,928,397
8/25/20160.800.800.750.75803,977
8/24/201612.3712.4212.2912.312,229,374
8/24/20160.840.850.770.771,614,451
8/23/201612.2112.3612.1912.262,401,572
8/23/20160.850.860.840.85497,028
8/22/201612.0012.0811.9512.053,023,272
8/22/20160.850.860.840.85479,851
8/19/201611.9511.9611.8511.931,880,199
8/19/20160.880.880.830.85396,500
8/18/201612.0312.1412.0212.111,722,329
8/18/20160.840.880.840.88986,890
8/17/201612.0012.0811.9212.062,319,492
8/17/20160.850.850.830.843,042,156
8/16/201612.1512.1912.0912.112,902,620
8/16/20160.840.860.830.85234,125
8/15/201612.0212.0811.9712.042,680,691
8/15/20160.840.850.830.84102,969
8/12/201612.0112.0411.9612.032,325,435
8/12/20160.870.880.840.85306,566
8/11/201611.7911.9411.7911.872,581,419
8/11/20160.840.880.840.863,806,623
8/10/201611.7411.8211.7111.733,870,746
8/10/20160.840.870.840.85614,418
8/9/201611.3611.5711.3611.563,861,205
8/9/20160.820.830.820.82157,600
8/8/201611.3311.3611.2611.363,595,754
8/8/20160.820.850.810.81707,610
8/5/201611.0611.3311.0411.314,388,652
8/5/20160.810.840.810.82413,418
8/4/201610.9711.0810.9311.033,894,768
8/4/20160.840.840.800.82777,330
8/3/201610.8311.0210.7911.024,786,271
8/3/20160.850.860.840.84299,853
8/2/201611.0011.0610.7710.816,099,395
8/2/20160.860.880.850.86666,070
8/1/201611.5311.5811.2711.343,645,378
7/29/201611.4911.5911.4711.563,971,134
7/29/20160.880.890.850.86461,916
7/28/201611.2311.2811.0111.276,037,936
7/28/20160.860.900.860.90805,865
7/27/201611.7411.7911.5611.633,863,659
7/27/20160.920.920.840.87815,294
7/26/201611.5411.6311.4811.572,064,112
7/26/20160.870.900.870.88498,466
7/25/201611.7011.7511.6111.643,473,767
7/25/20160.910.910.870.88221,301
7/22/201611.6511.6511.5011.541,895,468
7/22/20160.890.910.880.90375,917
7/21/201611.7011.8011.5911.612,331,481
7/21/20160.880.920.880.88436,769
7/20/201611.4911.5811.4011.572,932,476
7/20/20160.860.900.840.88423,187
7/19/201611.3111.4411.2911.322,524,384
7/19/20160.870.880.850.88325,874
7/18/201611.3411.4911.2711.443,056,423
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center