$21.03 -0.59 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 28, 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
1/28/201521.6021.6121.0121.031,705,566
1/28/20151.161.201.151.15564,953
1/27/201521.4321.7421.3821.621,160,387
1/27/20151.211.211.151.181,473,072
1/26/201521.8621.9321.6621.731,701,966
1/26/20151.251.251.201.231,088,872
1/23/201522.1822.2421.8421.861,779,835
1/23/20151.331.331.231.231,548,064
1/22/201522.6422.8522.5622.821,279,299
1/22/20151.381.401.321.34781,251
1/21/201522.2022.5222.1522.512,688,730
1/21/20151.261.361.261.362,416,680
1/20/201522.4022.4321.9021.991,776,522
1/20/20151.271.301.191.282,834,426
1/19/20151.371.371.251.283,042,702
1/16/201522.3122.4521.7522.054,327,756
1/16/20151.231.351.231.318,211,290
1/15/201523.5423.6322.7323.225,838,613
1/15/20151.331.361.221.234,134,024
1/14/201522.7522.8422.5722.811,664,357
1/14/20151.491.491.151.293,602,426
1/13/201523.3223.4422.9323.121,473,928
1/13/20151.901.901.571.602,926,810
1/12/201523.1023.1922.8923.081,130,563
1/12/20151.991.991.911.932,626,379
1/9/201523.3523.3723.1323.212,086,714
1/9/20152.012.072.012.042,900,718
1/8/201523.4823.8723.4723.611,859,100
1/8/20152.002.061.982.021,978,833
1/7/201523.7123.8323.5323.79963,068
1/7/20152.012.061.992.012,694,946
1/6/201524.1224.1523.6123.811,949,127
1/6/20152.102.101.982.031,605,978
1/5/201524.4124.4424.1524.241,312,040
1/5/20152.092.122.032.06454,958
1/2/201525.2525.2524.8624.991,330,890
1/2/20152.032.152.032.11339,786
12/31/201425.3725.4325.0625.081,023,692
12/31/20141.952.041.942.03173,323
12/30/201425.5325.5625.2925.31707,956
12/30/20141.942.001.931.97212,720
12/29/201425.5225.7225.5225.53859,168
12/29/20141.861.971.851.93392,022
12/26/201425.9826.2225.9425.97554,850
12/24/201426.0126.0425.9025.95204,976
12/24/20141.821.881.791.88193,707
12/23/201425.8926.0225.8525.961,182,019
12/23/20141.891.891.811.82480,999
12/22/201426.0026.0025.7925.85706,079
12/22/20141.871.891.851.89244,486
12/19/201425.6725.9325.5525.801,026,638
12/19/20141.811.901.791.90944,456
12/18/201425.5425.8925.5125.891,467,345
12/18/20141.801.861.791.79604,154
12/17/201424.8725.4324.8525.271,317,687
12/17/20141.681.821.651.801,195,957
12/16/201424.7425.2424.6624.841,867,410
12/16/20141.751.851.731.73659,616
12/15/201425.3825.4124.8524.921,511,009
12/15/20141.871.871.751.75530,195
12/12/201425.8725.9625.3725.381,295,299
12/12/20141.801.821.781.79389,111
12/11/201426.1826.3026.0326.03878,208
12/11/20141.851.891.801.82602,419
12/10/201426.3426.3626.0126.031,305,026
12/10/20141.931.931.791.82415,107
12/9/201426.2526.5826.2526.48815,656
12/9/20141.851.971.801.932,105,205
12/8/201426.7226.7626.5526.62456,634
12/8/20141.911.911.781.83814,209
12/5/201426.7826.9926.7526.85514,671
12/5/20141.901.971.891.94357,403
12/4/201426.6926.8626.5526.73600,817
12/4/20141.961.991.891.89617,058
12/3/201426.7226.7926.6626.78453,728
12/3/20141.901.991.881.94557,147
12/2/201426.7326.7826.5926.66526,470
12/2/20141.861.921.851.88685,962
12/1/201426.5626.6526.4226.481,145,305
12/1/20141.891.911.821.88663,898
11/28/201426.8526.8626.6626.67377,749
11/28/20142.012.021.881.911,143,038
11/27/20142.082.112.052.08195,445
11/26/201427.1327.1627.0227.10346,490
11/26/20142.152.152.102.11168,610
11/25/201427.0927.2527.0727.22559,238
11/25/20142.092.192.052.12797,994
11/24/201426.7826.9226.7226.91602,528
11/24/20142.082.112.052.07388,562
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center