$15.86 +0.24 (%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CS historical data

Date Open High Low Close Volume
1/13/201716.0416.1715.7915.864,640,028
1/13/20171.521.521.461.48966,752
1/12/201715.8115.8415.4715.624,250,181
1/12/20171.501.521.471.511,197,246
1/11/201715.6115.9315.5715.933,724,283
1/11/20171.411.491.401.481,581,525
1/10/201715.5715.7315.5615.633,013,254
1/10/20171.371.421.371.411,703,846
1/9/201715.5215.7215.4415.612,806,369
1/9/20171.351.371.321.34436,862
1/6/201715.5815.7615.5615.684,016,955
1/6/20171.361.361.311.33411,647
1/5/201715.6815.8315.4415.725,451,421
1/5/20171.401.411.371.381,503,273
1/4/201715.8015.9815.6015.967,671,851
1/4/20171.351.401.331.391,372,038
1/3/201715.1115.3015.0315.267,462,394
1/3/20171.271.341.241.32725,309
12/30/201614.3414.4414.2614.314,133,479
12/30/20161.231.271.231.26423,516
12/29/201614.4514.4614.1314.184,338,715
12/29/20161.241.261.211.23512,402
12/28/201614.6814.7614.5214.533,476,022
12/28/20161.201.251.181.231,208,317
12/27/201614.7914.7914.7314.752,270,498
12/23/201614.8114.8714.7614.852,904,838
12/23/20161.191.191.151.18385,184
12/22/201615.0215.0214.9214.932,659,772
12/22/20161.191.201.151.19480,011
12/21/201615.3015.3315.0715.133,702,339
12/21/20161.231.231.171.20669,055
12/20/201615.1815.5015.1615.485,226,899
12/20/20161.161.241.161.23769,506
12/19/201615.2415.3515.0715.206,670,593
12/19/20161.221.221.171.181,073,529
12/16/201615.3915.4515.2315.276,764,657
12/16/20161.221.281.211.24934,385
12/15/201615.3615.5215.3115.3610,644,890
12/15/20161.241.251.201.23603,439
12/14/201615.2015.3615.0715.159,504,967
12/14/20161.281.321.251.252,668,106
12/13/201615.1815.5215.0615.389,143,057
12/13/20161.341.371.261.292,923,341
12/12/201615.1915.2614.9415.025,480,116
12/12/20161.331.381.301.341,290,425
12/9/201615.4815.5315.2815.4110,058,303
12/9/20161.321.401.301.322,169,638
12/8/201615.6915.9215.5315.8312,761,053
12/8/20161.231.361.221.352,179,869
12/7/201614.9815.5414.9615.5317,045,598
12/7/20161.171.241.171.212,799,753
12/6/201613.9914.7013.9914.6913,739,853
12/6/20161.111.181.081.161,275,990
12/5/201613.5413.7113.5313.686,610,194
12/5/20161.041.131.011.132,599,983
12/2/201613.4513.5613.3113.395,766,802
12/2/20161.041.051.011.02559,315
12/1/201613.7913.8713.6613.733,913,054
12/1/20161.041.051.001.05687,049
11/30/201613.3013.4213.2413.346,475,295
11/30/20161.001.040.991.041,871,734
11/29/201613.1313.3413.0813.223,448,797
11/29/20161.071.070.991.001,042,716
11/28/201613.4013.4613.0613.074,860,668
11/28/20161.071.091.041.08552,978
11/25/201613.6113.6713.5613.642,322,822
11/25/20161.061.101.031.05780,430
11/24/20161.071.151.031.072,129,337
11/23/201613.5613.8613.5513.793,982,706
11/23/20160.971.060.961.062,839,625
11/22/201613.9213.9513.8013.932,712,735
11/22/20160.980.990.960.991,744,205
11/21/201613.9013.9913.8313.933,962,031
11/21/20160.971.000.970.98726,849
11/18/201614.1314.1713.9813.983,372,098
11/18/20160.990.990.940.95997,765
11/17/201614.3314.3714.1714.194,903,306
11/17/20160.961.000.961.00828,660
11/16/201614.4714.5314.2514.265,393,646
11/16/20160.920.960.900.96539,484
11/15/201614.5614.9614.4214.957,742,119
11/15/20160.890.940.880.94782,545
11/14/201614.3514.9114.3514.8911,952,702
11/14/20160.870.920.860.921,096,568
11/11/201614.0614.2313.9514.226,512,522
11/11/20160.950.970.850.885,772,952
11/10/201614.1414.3013.6914.0613,235,620
11/10/20161.071.130.900.917,178,217
11/9/201612.8413.5812.8313.4812,613,997
11/9/20161.101.131.051.103,355,940
11/8/201612.6912.9612.5912.835,158,489
11/8/20160.981.090.971.092,319,765
11/7/201612.8512.9712.8212.953,917,325
11/7/20160.910.980.910.982,007,111
11/4/201612.4812.5612.3412.487,209,694
11/4/20160.860.950.860.921,623,021
11/3/201612.8312.8512.4712.509,042,377
11/3/20160.850.880.850.88563,430
11/2/201613.7013.7713.4713.584,038,094
11/2/20160.850.860.850.86634,010
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center