$12.35 -0.04 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/18/20160.900.900.850.86766,276
7/15/201611.3411.3411.2311.332,840,410
7/15/20160.910.930.870.89521,276
7/14/201611.1511.3711.1211.286,683,650
7/14/20160.920.930.890.91300,744
7/13/201611.0411.0410.7710.8712,970,900
7/13/20160.950.970.900.91770,805
7/12/201610.9711.1110.9011.0714,071,151
7/12/20160.900.950.900.921,674,053
7/11/201610.6110.8510.5910.764,835,784
7/11/20160.880.910.880.89598,247
7/8/201610.4810.5010.3210.464,672,009
7/8/20160.870.900.860.87582,594
7/7/201610.4010.5310.1010.214,893,869
7/7/20160.920.930.820.88928,096
7/6/201610.1610.3310.0110.324,788,494
7/6/20160.880.950.880.95648,956
7/5/201610.4910.5110.2310.275,820,996
7/5/20160.940.940.880.901,956,403
7/4/20160.860.960.860.941,704,342
7/1/201610.7910.9010.7610.876,759,985
6/30/201610.6010.7810.5010.707,374,896
6/30/20160.810.860.770.852,283,488
6/29/201610.4910.6610.4310.6414,492,317
6/29/20160.770.830.760.811,387,703
6/28/201610.5510.6610.4110.5511,414,055
6/28/20160.700.760.700.752,247,962
6/27/201610.5910.6710.3910.5017,359,035
6/27/20160.690.710.680.69364,815
6/24/201611.5911.8611.4411.5117,461,685
6/24/20160.670.710.660.70727,594
6/23/201613.5413.7513.4213.724,731,745
6/23/20160.690.720.690.71345,871
6/22/201613.3513.4413.1013.124,893,237
6/22/20160.690.730.680.69619,054
6/21/201613.0113.1312.8613.072,680,185
6/21/20160.660.690.660.69421,040
6/20/201612.9513.0512.8312.844,241,492
6/20/20160.670.680.660.66115,363
6/17/201612.3112.6212.2812.555,665,580
6/17/20160.660.690.650.65272,919
6/16/201611.6612.0911.5912.086,286,812
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center