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.

DateOpenCloseChangeLowHighVolume
2022-05-277.257.35↑$0.10 (1.38%)7.237.359.92M
2022-05-267.127.22↑$0.10 (1.40%)7.107.2617.10M
2022-05-256.957.07↑$0.12 (1.73%)6.937.1113.20M
2022-05-247.037.06↑$0.03 (0.43%)6.937.1113.76M
2022-05-236.927.01↑$0.09 (1.30%)6.867.0613.45M
2022-05-206.846.78↓$0.06 (-0.88%)6.636.8614.03M
2022-05-196.616.75↑$0.14 (2.12%)6.606.8114.42M
2022-05-186.726.63↓$0.09 (-1.34%)6.616.7811.87M
2022-05-176.716.78↑$0.07 (1.04%)6.676.8013.81M
2022-05-166.566.53↓$0.03 (-0.46%)6.456.5914.90M
2022-05-136.356.51↑$0.16 (2.52%)6.346.5523.04M
2022-05-126.186.24↑$0.06 (0.97%)6.076.3219.01M
2022-05-116.316.20↓$0.11 (-1.74%)6.206.4718.78M
2022-05-106.436.33↓$0.10 (-1.56%)6.206.4618.84M
2022-05-096.456.26↓$0.19 (-2.95%)6.246.4716.83M
2022-05-066.736.68↓$0.05 (-0.74%)6.626.7514.66M
2022-05-056.956.75↓$0.20 (-2.88%)6.706.9715.12M
2022-05-047.007.24↑$0.24 (3.43%)6.947.2715.47M
2022-05-036.927.01↑$0.09 (1.30%)6.917.0615.27M
2022-05-026.656.75↑$0.10 (1.50%)6.576.7518.38M
2022-04-296.896.70↓$0.19 (-2.76%)6.697.0317.59M
2022-04-286.596.61↑$0.02 (0.30%)6.426.6415.40M
2022-04-276.726.53↓$0.19 (-2.83%)6.506.7616.29M
2022-04-267.026.76↓$0.26 (-3.70%)6.767.0913.63M
2022-04-257.097.16↑$0.07 (0.99%)6.967.1820.40M
2022-04-227.347.18↓$0.16 (-2.18%)7.167.3710.37M
2022-04-217.577.34↓$0.23 (-3.04%)7.337.6112.26M
2022-04-207.597.49↓$0.10 (-1.32%)7.477.6111.59M
2022-04-197.577.72↑$0.15 (1.98%)7.567.7411.52M
2022-04-187.517.50↓$0.01 (-0.13%)7.457.578.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$CS buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
kairaae

$CS Take it Bears !

0 Like Report
dandanaiwo

$CS come on I wana jump up and down

0 Like Report
unknownable

$CS Guys when can we expect that 30% drop?

0 Like Report
dogefan77

$CS gets me every time lol

0 Like Report