Credit Suisse Group AG (CS) Historical Stock Data
7.35 ↑0.13 (1.80%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, CS is down -0.20% a day on average. There have been 15 days where Credit Suisse Group AG closed green and 15 days where CS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 7.25 | 7.35 | ↑$0.10 (1.38%) | 7.23 | 7.35 | 9.92M |
| 2022-05-26 | 7.12 | 7.22 | ↑$0.10 (1.40%) | 7.10 | 7.26 | 17.10M |
| 2022-05-25 | 6.95 | 7.07 | ↑$0.12 (1.73%) | 6.93 | 7.11 | 13.20M |
| 2022-05-24 | 7.03 | 7.06 | ↑$0.03 (0.43%) | 6.93 | 7.11 | 13.76M |
| 2022-05-23 | 6.92 | 7.01 | ↑$0.09 (1.30%) | 6.86 | 7.06 | 13.45M |
| 2022-05-20 | 6.84 | 6.78 | ↓$0.06 (-0.88%) | 6.63 | 6.86 | 14.03M |
| 2022-05-19 | 6.61 | 6.75 | ↑$0.14 (2.12%) | 6.60 | 6.81 | 14.42M |
| 2022-05-18 | 6.72 | 6.63 | ↓$0.09 (-1.34%) | 6.61 | 6.78 | 11.87M |
| 2022-05-17 | 6.71 | 6.78 | ↑$0.07 (1.04%) | 6.67 | 6.80 | 13.81M |
| 2022-05-16 | 6.56 | 6.53 | ↓$0.03 (-0.46%) | 6.45 | 6.59 | 14.90M |
| 2022-05-13 | 6.35 | 6.51 | ↑$0.16 (2.52%) | 6.34 | 6.55 | 23.04M |
| 2022-05-12 | 6.18 | 6.24 | ↑$0.06 (0.97%) | 6.07 | 6.32 | 19.01M |
| 2022-05-11 | 6.31 | 6.20 | ↓$0.11 (-1.74%) | 6.20 | 6.47 | 18.78M |
| 2022-05-10 | 6.43 | 6.33 | ↓$0.10 (-1.56%) | 6.20 | 6.46 | 18.84M |
| 2022-05-09 | 6.45 | 6.26 | ↓$0.19 (-2.95%) | 6.24 | 6.47 | 16.83M |
| 2022-05-06 | 6.73 | 6.68 | ↓$0.05 (-0.74%) | 6.62 | 6.75 | 14.66M |
| 2022-05-05 | 6.95 | 6.75 | ↓$0.20 (-2.88%) | 6.70 | 6.97 | 15.12M |
| 2022-05-04 | 7.00 | 7.24 | ↑$0.24 (3.43%) | 6.94 | 7.27 | 15.47M |
| 2022-05-03 | 6.92 | 7.01 | ↑$0.09 (1.30%) | 6.91 | 7.06 | 15.27M |
| 2022-05-02 | 6.65 | 6.75 | ↑$0.10 (1.50%) | 6.57 | 6.75 | 18.38M |
| 2022-04-29 | 6.89 | 6.70 | ↓$0.19 (-2.76%) | 6.69 | 7.03 | 17.59M |
| 2022-04-28 | 6.59 | 6.61 | ↑$0.02 (0.30%) | 6.42 | 6.64 | 15.40M |
| 2022-04-27 | 6.72 | 6.53 | ↓$0.19 (-2.83%) | 6.50 | 6.76 | 16.29M |
| 2022-04-26 | 7.02 | 6.76 | ↓$0.26 (-3.70%) | 6.76 | 7.09 | 13.63M |
| 2022-04-25 | 7.09 | 7.16 | ↑$0.07 (0.99%) | 6.96 | 7.18 | 20.40M |
| 2022-04-22 | 7.34 | 7.18 | ↓$0.16 (-2.18%) | 7.16 | 7.37 | 10.37M |
| 2022-04-21 | 7.57 | 7.34 | ↓$0.23 (-3.04%) | 7.33 | 7.61 | 12.26M |
| 2022-04-20 | 7.59 | 7.49 | ↓$0.10 (-1.32%) | 7.47 | 7.61 | 11.59M |
| 2022-04-19 | 7.57 | 7.72 | ↑$0.15 (1.98%) | 7.56 | 7.74 | 11.52M |
| 2022-04-18 | 7.51 | 7.50 | ↓$0.01 (-0.13%) | 7.45 | 7.57 | 8.92M |
Create an account or log in to view more rows.
$CS Bearish..
$CS buy and hodl friends. we may be early
but we are not wrong. very soon.
$CS Take it Bears !
$CS Tomorrow
$CS come on I wana jump up and down
$CS red day ahead
$CS gap it slap it ask it !
$CS Guys when can we expect that 30% drop?
$CS buy the dip.
$CS gets me every time lol