$24.60 -0.59 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 26, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CS historical data

Date Open High Low Close Volume
2/25/201525.2525.2525.0325.191,336,536
2/25/20151.311.371.291.35738,556
2/24/201524.5624.9424.5424.891,313,964
2/24/20151.331.371.291.321,030,417
2/23/201524.7424.7824.5624.641,204,345
2/23/20151.361.371.281.28599,401
2/20/201524.6525.2024.5325.182,216,864
2/20/20151.371.391.341.36458,858
2/19/201524.2824.4624.2224.34820,200
2/19/20151.411.431.361.38716,407
2/18/201524.5724.6824.3424.451,896,322
2/18/20151.381.491.381.426,430,329
2/17/201523.8924.1723.7724.092,937,522
2/17/20151.371.461.361.41577,826
2/13/201523.6123.7923.5423.651,278,503
2/13/20151.401.441.371.41556,062
2/12/201523.3323.6523.2223.423,060,550
2/12/20151.321.371.311.37901,779
2/11/201521.5121.5821.2821.411,023,850
2/11/20151.301.321.251.29774,452
2/10/201521.7021.7321.4221.571,225,123
2/10/20151.411.411.271.271,626,322
2/9/201521.6321.7321.5321.611,156,271
2/9/20151.361.451.361.441,267,001
2/6/201521.6621.9521.6421.771,048,615
2/6/20151.401.471.391.381,756,031
2/5/201521.9021.9821.8221.95872,372
2/5/20151.351.411.321.412,450,968
2/4/201521.8122.0221.7821.81903,506
2/4/20151.301.351.281.332,322,143
2/3/201521.7021.9521.7021.911,416,461
2/3/20151.211.381.201.342,692,725
2/2/201521.1121.4921.0821.46938,712
2/2/20151.171.221.161.161,087,967
1/30/201521.2021.2721.0221.041,198,219
1/30/20151.101.181.081.161,977,941
1/29/201521.3421.3521.1321.30916,700
1/29/20151.111.131.041.11905,934
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center