Dark

CS
Credit Suisse Group
stock NYSE

Inactive

May 23, 2025

30.86USD-51.417%(-32.66)3,636

Pre-market

0.00USD-100.000%(-63.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	63.0700	73.900000	30.860000	30.8600	-51.417%	3,636	0.000%
2025-05-22	63.1000	63.520000	63.100000	63.5200	+7,070.919%	1,061	-51.417%
2023-06-09	0.8739	0.888000	0.873200	0.8858	+0.992%	63,950,993	+3,383.856%
2023-06-08	0.8792	0.883199	0.871000	0.8771	+0.493%	59,087,603	+3,418.413%
2023-06-07	0.8757	0.887550	0.862900	0.8728	-1.334%	71,173,827	+3,435.747%
2023-06-06	0.8700	0.891890	0.852000	0.8846	-0.124%	43,515,849	+3,388.582%
2023-06-05	0.8900	0.900800	0.880100	0.8857	-1.039%	64,582,296	+3,384.250%
2023-06-02	0.8740	0.902000	0.872100	0.8950	+4.544%	38,202,156	+3,348.045%
2023-06-01	0.8430	0.870600	0.835000	0.8561	+4.263%	66,985,438	+3,504.719%
2023-05-31	0.8327	0.840000	0.815300	0.8211	-3.069%	24,923,738	+3,658.373%
2023-05-30	0.8692	0.871800	0.844000	0.8471	-2.978%	23,371,506	+3,543.017%
2023-05-26	0.8600	0.882500	0.858300	0.8731	+1.736%	16,111,809	+3,434.532%
2023-05-25	0.8610	0.868000	0.855000	0.8582	-1.209%	16,579,951	+3,495.898%
2023-05-24	0.8755	0.876900	0.863000	0.8687	-1.250%	14,051,937	+3,452.435%
2023-05-23	0.8820	0.893400	0.876400	0.8797	-0.979%	12,140,832	+3,408.014%
2023-05-22	0.8856	0.892000	0.881700	0.8884	+0.248%	12,674,989	+3,373.661%
2023-05-19	0.8860	0.886200	0.875000	0.8862	+2.274%	13,260,121	+3,382.284%
2023-05-18	0.8618	0.870000	0.859500	0.8665	+0.604%	9,874,338	+3,461.454%
2023-05-17	0.8400	0.861900	0.840000	0.8613	+2.463%	15,391,214	+3,482.956%
2023-05-16	0.8520	0.852600	0.837000	0.8406	-1.925%	13,961,415	+3,571.187%
2023-05-15	0.8400	0.861600	0.840000	0.8571	+1.480%	15,343,859	+3,500.513%
2023-05-12	0.8485	0.852500	0.840800	0.8446	-0.319%	11,537,848	+3,553.801%
2023-05-11	0.8509	0.850900	0.840300	0.8473	-0.517%	9,930,830	+3,542.157%
2023-05-10	0.8625	0.868300	0.846700	0.8517	-1.867%	13,891,470	+3,523.342%
2023-05-09	0.8550	0.868000	0.855000	0.8679	-0.012%	13,743,067	+3,455.709%
2023-05-08	0.8669	0.870000	0.857200	0.8680	-0.218%	13,896,843	+3,455.300%
2023-05-05	0.8397	0.872600	0.839700	0.8699	+4.795%	18,937,406	+3,447.534%
2023-05-04	0.8435	0.853500	0.827000	0.8301	-3.014%	28,314,786	+3,617.624%
2023-05-03	0.8504	0.870600	0.850000	0.8559	-0.983%	37,235,289	+3,505.561%
2023-05-02	0.8704	0.882500	0.853100	0.8644	-0.962%	37,264,399	+3,470.106%
2023-05-01	0.8699	0.899000	0.865849	0.8728	-2.470%	25,513,978	+3,435.747%
2023-04-28	0.8800	0.904000	0.880000	0.8949	+0.720%	33,774,434	+3,348.430%
2023-04-27	0.8800	0.898600	0.876700	0.8885	+1.671%	20,158,033	+3,373.270%
2023-04-26	0.8785	0.891400	0.869000	0.8739	+1.451%	24,790,722	+3,431.296%
2023-04-25	0.8997	0.903700	0.860000	0.8614	-5.341%	38,149,604	+3,482.540%
2023-04-24	0.9000	0.913000	0.900000	0.9100	+2.110%	26,123,305	+3,291.209%
2023-04-21	0.8720	0.894000	0.872000	0.8912	-0.134%	23,500,304	+3,362.747%
2023-04-20	0.8948	0.903600	0.888800	0.8924	-2.576%	16,397,725	+3,358.091%
2023-04-19	0.9000	0.919200	0.900000	0.9160	-0.446%	12,785,383	+3,268.996%
2023-04-18	0.9208	0.929300	0.919300	0.9201	-0.076%	19,427,121	+3,253.983%
2023-04-17	0.9159	0.940000	0.900000	0.9208	-4.083%	43,471,253	+3,251.434%
2023-04-14	0.9600	0.976000	0.956000	0.9600	+1.053%	24,391,529	+3,114.583%
2023-04-13	0.9300	0.950000	0.929800	0.9500	+3.261%	31,930,478	+3,148.421%
2023-04-12	0.9230	0.932000	0.920000	0.9200	+1.962%	22,679,767	+3,254.348%
2023-04-11	0.8880	0.914700	0.883900	0.9023	+3.605%	22,740,239	+3,320.149%
2023-04-10	0.8764	0.880000	0.863500	0.8709	-1.393%	7,212,267	+3,443.461%
2023-04-06	0.8879	0.899900	0.880000	0.8832	+1.273%	9,495,685	+3,394.112%
2023-04-05	0.8859	0.886300	0.871600	0.8721	-1.502%	15,147,248	+3,438.585%
2023-04-04	0.8800	0.886000	0.875700	0.8854	+1.108%	13,377,077	+3,385.430%
2023-04-03	0.8900	0.890000	0.872000	0.8757	-1.585%	12,808,575	+3,424.038%
2023-03-31	0.8800	0.907000	0.880000	0.8898	+2.182%	22,243,650	+3,368.195%
2023-03-30	0.8990	0.903300	0.870800	0.8708	-0.741%	19,908,978	+3,443.868%
2023-03-29	0.8748	0.896400	0.870000	0.8773	+2.837%	32,200,717	+3,417.611%
2023-03-28	0.8500	0.863500	0.842800	0.8531	-1.204%	51,372,779	+3,517.395%
2023-03-27	0.8638	0.879000	0.850200	0.8635	+0.267%	44,575,018	+3,473.827%
2023-03-24	0.8207	0.864000	0.820700	0.8612	-1.227%	63,308,267	+3,483.372%
2023-03-23	0.9066	0.908000	0.861000	0.8719	-4.710%	82,211,620	+3,439.397%
2023-03-22	0.9441	0.961100	0.909000	0.9150	-5.485%	100,103,528	+3,272.678%
2023-03-21	0.9729	0.995000	0.937000	0.9681	+2.455%	210,272,456	+3,087.687%
2023-03-20	0.9116	1.080000	0.898000	0.9449	-52.990%	375,645,876	+3,165.954%
2023-03-17	2.0500	2.100000	1.940000	2.0100	-6.944%	138,425,787	+1,435.323%
2023-03-16	2.3000	2.320000	2.110000	2.1600	0.000%	226,048,813	+1,328.704%
2023-03-15	1.7600	2.230000	1.750000	2.1600	-13.944%	433,990,013	+1,328.704%
2023-03-14	2.5600	2.590000	2.460000	2.5100	-1.181%	39,416,370	+1,129.482%
2023-03-13	2.4400	2.590000	2.380000	2.5400	-4.511%	46,130,194	+1,114.961%
2023-03-10	2.7600	2.770000	2.610000	2.6600	-3.971%	37,575,189	+1,060.150%
2023-03-09	2.8400	2.880000	2.750000	2.7700	-4.483%	21,936,722	+1,014.079%
2023-03-08	2.8900	2.930000	2.880000	2.9000	+0.346%	20,882,682	+964.138%
2023-03-07	2.9600	2.980000	2.890000	2.8900	-3.667%	14,997,557	+967.820%
2023-03-06	2.9900	3.010000	2.961500	3.0000	-0.990%	12,028,090	+928.667%
2023-03-03	2.9700	3.050000	2.950000	3.0300	+6.690%	15,655,953	+918.482%
2023-03-02	2.8100	2.840000	2.700000	2.8400	-5.333%	35,267,342	+986.620%
2023-03-01	3.0300	3.050000	2.970000	3.0000	-2.280%	15,972,147	+928.667%
2023-02-28	3.0500	3.110000	3.040000	3.0700	+0.327%	12,777,963	+905.212%
2023-02-27	3.0800	3.100000	3.050000	3.0600	+2.000%	9,474,582	+908.497%
2023-02-24	3.0100	3.020000	2.960000	3.0000	-1.316%	17,625,206	+928.667%
2023-02-23	3.0500	3.070000	3.000000	3.0400	+0.997%	21,052,337	+915.132%
2023-02-22	2.9600	3.010000	2.940000	3.0100	+3.082%	28,524,292	+925.249%
2023-02-21	2.9000	2.960000	2.900000	2.9200	-3.311%	35,771,033	+956.849%
2023-02-17	3.0100	3.030000	2.970000	3.0200	-1.307%	26,951,448	+921.854%
2023-02-16	3.0100	3.110000	3.010000	3.0600	-2.236%	28,815,428	+908.497%
2023-02-15	3.0500	3.135000	3.040000	3.1300	+1.294%	22,853,491	+885.942%
2023-02-14	3.0300	3.130000	3.020000	3.0900	+1.311%	27,086,746	+898.706%
2023-02-13	3.0400	3.050000	3.000000	3.0500	-2.866%	33,024,166	+911.803%
2023-02-10	3.1100	3.190000	3.080000	3.1400	+3.974%	27,674,028	+882.803%
2023-02-09	3.3200	3.320000	3.000000	3.0200	-15.642%	73,376,079	+921.854%
2023-02-08	3.5600	3.610000	3.550000	3.5800	-0.831%	20,923,221	+762.011%
2023-02-07	3.5400	3.630000	3.490000	3.6100	+2.557%	17,962,097	+754.848%
2023-02-06	3.5000	3.530000	3.460000	3.5200	-1.124%	16,648,571	+776.705%
2023-02-03	3.5900	3.650000	3.540000	3.5600	-3.261%	24,542,704	+766.854%
2023-02-02	3.6600	3.760000	3.640000	3.6800	+1.377%	28,607,420	+738.587%
2023-02-01	3.5400	3.670000	3.520000	3.6300	+3.419%	26,293,377	+750.138%
2023-01-31	3.4300	3.520000	3.420000	3.5100	+2.332%	17,361,590	+779.202%
2023-01-30	3.5200	3.530000	3.430000	3.4300	-3.652%	20,185,763	+799.708%
2023-01-27	3.5000	3.580000	3.490000	3.5600	-0.280%	19,902,589	+766.854%
2023-01-26	3.5000	3.570000	3.480000	3.5700	+2.882%	17,972,930	+764.426%
2023-01-25	3.4100	3.489900	3.380000	3.4700	0.000%	16,718,230	+789.337%
2023-01-24	3.4550	3.510000	3.450000	3.4700	-1.977%	20,390,504	+789.337%
2023-01-23	3.4300	3.550000	3.420000	3.5400	+2.312%	22,125,720	+771.751%
2023-01-20	3.3200	3.460000	3.300000	3.4600	+4.217%	24,611,713	+791.908%
2023-01-19	3.3900	3.410000	3.280000	3.3200	-4.871%	29,201,937	+829.518%
2023-01-18	3.5900	3.630000	3.480000	3.4900	-1.133%	21,712,016	+784.241%
2023-01-17	3.4900	3.560000	3.490000	3.5300	+2.616%	15,686,725	+774.221%
2023-01-13	3.4100	3.460000	3.400000	3.4400	-1.994%	17,602,821	+797.093%
2023-01-12	3.4700	3.530000	3.430000	3.5100	+1.739%	16,889,116	+779.202%
2023-01-11	3.4000	3.460000	3.370000	3.4500	+1.471%	16,772,189	+794.493%
2023-01-10	3.3600	3.400000	3.340000	3.4000	+1.190%	14,835,530	+807.647%
2023-01-09	3.3500	3.420000	3.330000	3.3600	+2.439%	15,956,377	+818.452%
2023-01-06	3.2000	3.290000	3.180100	3.2800	+2.500%	12,762,476	+840.854%
2023-01-05	3.2300	3.250000	3.160000	3.2000	-2.439%	15,728,781	+864.375%
2023-01-04	3.1700	3.320000	3.160000	3.2800	+5.128%	27,376,548	+840.854%
2023-01-03	3.1500	3.230000	3.100000	3.1200	+2.632%	17,396,689	+889.103%
2022-12-30	3.0400	3.080000	3.030000	3.0400	-2.564%	16,827,789	+915.132%
2022-12-29	3.0300	3.120000	3.015000	3.1200	+3.311%	11,586,494	+889.103%
2022-12-28	3.0800	3.110000	3.005000	3.0200	-3.822%	19,593,735	+921.854%
2022-12-27	3.1100	3.150000	3.075000	3.1400	+1.290%	10,541,877	+882.803%
2022-12-23	3.0800	3.120000	3.050000	3.1000	+0.324%	15,938,665	+895.484%
2022-12-22	3.0600	3.090000	3.010000	3.0900	-0.962%	15,636,330	+898.706%
2022-12-21	3.0200	3.130000	3.010000	3.1200	+4.348%	17,343,242	+889.103%
2022-12-20	2.9800	3.040000	2.975000	2.9900	-0.993%	19,138,898	+932.107%
2022-12-19	3.0900	3.100000	2.990000	3.0200	-1.948%	23,420,305	+921.854%
2022-12-16	3.0900	3.100000	3.010000	3.0800	+0.326%	19,399,232	+901.948%
2022-12-15	3.1300	3.140000	3.060000	3.0700	-2.540%	19,345,576	+905.212%
2022-12-14	3.2200	3.265000	3.130000	3.1500	-6.805%	38,178,225	+879.683%
2022-12-13	3.4100	3.440000	3.324000	3.3800	-0.588%	25,730,520	+813.018%
2022-12-12	3.3700	3.400000	3.300000	3.4000	+0.890%	17,753,131	+807.647%
2022-12-09	3.3900	3.470000	3.365000	3.3700	+1.506%	27,372,569	+815.727%
2022-12-08	3.2400	3.350000	3.190000	3.3200	+4.732%	22,598,729	+829.518%
2022-12-07	3.2300	3.269900	3.160000	3.1700	-1.553%	18,787,320	+873.502%
2022-12-06	3.2700	3.315000	3.100000	3.2200	-3.593%	34,381,200	+858.385%
2022-12-05	3.4600	3.600000	3.330000	3.3400	-1.183%	42,385,734	+823.952%
2022-12-02	3.2200	3.380000	3.210000	3.3800	+9.385%	34,666,740	+813.018%
2022-12-01	3.0800	3.120000	2.990000	3.0900	-5.793%	41,768,411	+898.706%
2022-11-30	3.1900	3.300000	3.090000	3.2800	-0.304%	30,684,934	+840.854%
2022-11-29	3.2400	3.310000	3.220000	3.2900	-2.374%	32,382,379	+837.994%
2022-11-28	3.4800	3.510000	3.320000	3.3700	-6.128%	23,570,085	+815.727%
2022-11-25	3.6300	3.710000	3.520000	3.5900	-6.266%	24,986,300	+759.610%
2022-11-23	3.9400	3.970000	3.795000	3.8300	-6.357%	21,813,704	+705.744%
2022-11-22	4.1100	4.115200	4.050000	4.0900	-1.446%	9,694,705	+654.523%
2022-11-21	4.2100	4.240000	4.120000	4.1500	-2.353%	11,052,960	+643.614%
2022-11-18	4.3200	4.330000	4.220000	4.2500	-3.189%	11,116,613	+626.118%
2022-11-17	4.3100	4.390000	4.250000	4.3900	0.000%	10,032,148	+602.961%
2022-11-16	4.4800	4.480000	4.350000	4.3900	-2.661%	9,710,478	+602.961%
2022-11-15	4.5300	4.600000	4.450000	4.5100	+0.222%	15,251,322	+584.257%
2022-11-14	4.5900	4.590000	4.500000	4.5000	-2.808%	11,011,767	+585.778%
2022-11-11	4.4000	4.680000	4.380000	4.6300	+7.674%	21,322,083	+566.523%
2022-11-10	4.0900	4.310000	4.070000	4.3000	+7.232%	17,397,984	+617.674%
2022-11-09	4.1500	4.155000	3.990000	4.0100	-4.067%	13,148,238	+669.576%
2022-11-08	4.1500	4.240000	4.100000	4.1800	+1.456%	15,395,287	+638.278%
2022-11-07	4.1800	4.210000	4.080000	4.1200	-2.830%	18,007,440	+649.029%
2022-11-04	4.1000	4.240000	4.090000	4.2400	+5.473%	19,540,362	+627.830%
2022-11-03	4.0000	4.095000	3.970000	4.0200	-1.471%	13,201,911	+667.662%
2022-11-02	4.1800	4.270000	4.080000	4.0800	-1.923%	15,061,627	+656.373%
2022-11-01	4.2500	4.300000	4.160000	4.1600	+0.971%	18,180,240	+641.827%
2022-10-31	4.0300	4.180000	4.015000	4.1200	+4.835%	25,473,741	+649.029%
2022-10-28	3.9400	3.980000	3.860000	3.9300	+2.611%	38,448,793	+685.242%
2022-10-27	4.2800	4.329800	3.820000	3.8300	-20.042%	57,383,459	+705.744%
2022-10-26	4.8400	4.895000	4.780000	4.7900	-1.033%	17,824,886	+544.259%
2022-10-25	4.7600	4.900000	4.760000	4.8400	+2.110%	13,272,451	+537.603%
2022-10-24	4.7300	4.800000	4.680000	4.7400	+0.424%	11,402,279	+551.055%
2022-10-21	4.5300	4.730000	4.480000	4.7200	+3.965%	12,163,536	+553.814%
2022-10-20	4.5700	4.685000	4.510000	4.5400	-0.873%	15,083,139	+579.736%
2022-10-19	4.6800	4.710000	4.540000	4.5800	-2.760%	12,920,392	+573.799%
2022-10-18	4.7500	4.820000	4.630000	4.7100	+3.516%	18,031,024	+555.202%
2022-10-17	4.5600	4.770000	4.523500	4.5500	+3.645%	19,506,592	+578.242%
2022-10-14	4.5400	4.580000	4.380000	4.3900	-3.091%	15,025,548	+602.961%
2022-10-13	4.2000	4.599900	4.185000	4.5300	+6.588%	19,706,176	+581.236%
2022-10-12	4.2500	4.320000	4.150000	4.2500	+0.236%	17,217,138	+626.118%
2022-10-11	4.4300	4.570000	4.210000	4.2400	-5.357%	25,329,581	+627.830%
2022-10-10	4.6600	4.660000	4.340000	4.4800	-7.629%	32,111,381	+588.839%
2022-10-07	4.4700	4.900000	4.360100	4.8500	+13.054%	52,148,960	+536.289%
2022-10-06	4.3600	4.370000	4.230000	4.2900	+1.659%	21,677,124	+619.347%
2022-10-05	4.2300	4.290000	4.150000	4.2200	-6.222%	32,955,970	+631.280%
2022-10-04	4.1600	4.500000	4.150000	4.5000	+12.219%	38,918,246	+585.778%
2022-10-03	3.8850	4.045000	3.700000	4.0100	+2.296%	39,795,463	+669.576%
2022-09-30	3.9800	4.050000	3.920000	3.9200	0.000%	15,095,059	+687.245%
2022-09-29	3.9300	3.960000	3.830000	3.9200	-3.922%	19,388,992	+687.245%
2022-09-28	3.8700	4.120000	3.840000	4.0800	+2.513%	17,793,774	+656.373%
2022-09-27	4.0300	4.075000	3.910000	3.9800	-1.728%	24,622,985	+675.377%
2022-09-26	4.1800	4.240000	3.990000	4.0500	-2.174%	17,734,760	+661.975%
2022-09-23	4.4100	4.470000	4.050000	4.1400	-12.102%	32,611,760	+645.411%
2022-09-22	4.9800	4.990000	4.670000	4.7100	-5.800%	33,698,065	+555.202%
2022-09-21	5.0700	5.170000	5.000000	5.0000	-1.381%	12,119,897	+517.200%
2022-09-20	5.1500	5.159900	5.020000	5.0700	-3.244%	17,625,784	+508.679%
2022-09-19	5.1100	5.250000	5.090000	5.2400	+0.191%	11,894,125	+488.931%
2022-09-16	5.2900	5.305000	5.175000	5.2300	-2.060%	10,047,190	+490.057%
2022-09-15	5.3000	5.449900	5.290000	5.3400	+0.188%	9,326,605	+477.903%
2022-09-14	5.2900	5.384000	5.265000	5.3300	+0.566%	8,274,944	+478.987%
2022-09-13	5.3700	5.450000	5.285000	5.3000	-5.694%	10,623,822	+482.264%
2022-09-12	5.5700	5.680000	5.570000	5.6200	+3.690%	8,731,641	+449.110%
2022-09-09	5.3700	5.460000	5.350000	5.4200	+3.633%	10,316,825	+469.373%
2022-09-08	5.0500	5.240000	5.025000	5.2300	+1.553%	11,790,722	+490.057%
2022-09-07	4.9700	5.160000	4.954900	5.1500	+2.183%	27,158,853	+499.223%
2022-09-06	5.1400	5.160000	4.980000	5.0400	-1.563%	10,068,108	+512.302%
2022-09-02	5.1200	5.360000	5.060000	5.1200	+2.400%	17,019,675	+502.734%
2022-09-01	5.0900	5.100000	4.910000	5.0000	-3.101%	14,685,449	+517.200%
2022-08-31	5.2000	5.230000	5.150000	5.1600	-1.338%	11,626,605	+498.062%
2022-08-30	5.3300	5.360000	5.190000	5.2300	-0.381%	13,443,193	+490.057%
2022-08-29	5.2600	5.318400	5.225000	5.2500	+0.382%	10,497,572	+487.810%
2022-08-26	5.4800	5.490000	5.230000	5.2300	-3.860%	12,032,557	+490.057%
2022-08-25	5.3200	5.469900	5.310000	5.4400	+2.836%	11,079,124	+467.279%
2022-08-24	5.2200	5.350000	5.200000	5.2900	+0.189%	11,380,994	+483.365%
2022-08-23	5.2500	5.330000	5.245000	5.2800	+2.326%	12,686,622	+484.470%
2022-08-22	5.1900	5.208400	5.130000	5.1600	-1.901%	12,778,882	+498.062%
2022-08-19	5.4000	5.410000	5.250000	5.2600	-4.364%	10,942,821	+486.692%
2022-08-18	5.5100	5.530000	5.450000	5.5000	0.000%	8,737,192	+461.091%
2022-08-17	5.5500	5.569700	5.450000	5.5000	-4.679%	11,074,310	+461.091%
2022-08-16	5.7300	5.810000	5.690500	5.7700	0.000%	10,405,600	+434.835%
2022-08-15	5.7700	5.800000	5.710000	5.7700	-1.536%	6,607,072	+434.835%
2022-08-12	5.8200	5.870000	5.790000	5.8600	+2.627%	8,056,116	+426.621%
2022-08-11	5.7700	5.839900	5.700000	5.7100	+0.528%	10,798,792	+440.455%
2022-08-10	5.5500	5.740000	5.545000	5.6800	+4.220%	14,624,774	+443.310%
2022-08-09	5.4900	5.540000	5.410000	5.4500	-2.504%	11,251,348	+466.239%
2022-08-08	5.5500	5.690000	5.545000	5.5900	+1.636%	13,324,634	+452.057%
2022-08-05	5.4200	5.540000	5.400000	5.5000	-0.542%	10,321,524	+461.091%
2022-08-04	5.4500	5.560000	5.450000	5.5300	+2.030%	10,486,395	+458.047%
2022-08-03	5.3600	5.450000	5.330000	5.4200	+0.370%	11,375,343	+469.373%
2022-08-02	5.5000	5.530000	5.400000	5.4000	-6.412%	13,450,655	+471.481%
2022-08-01	5.7100	5.830000	5.650000	5.7700	-0.517%	10,915,403	+434.835%
2022-07-29	5.7000	5.850000	5.655700	5.8000	+1.399%	9,624,052	+432.069%
2022-07-28	5.6100	5.730000	5.540000	5.7200	+3.811%	12,059,786	+439.510%
2022-07-27	5.4700	5.549900	5.380000	5.5100	+5.556%	18,219,241	+460.073%
2022-07-26	5.4000	5.430000	5.210000	5.2200	-6.786%	15,728,606	+491.188%
2022-07-25	5.5400	5.620000	5.495000	5.6000	+2.190%	13,602,453	+451.071%
2022-07-22	5.5500	5.580000	5.450000	5.4800	-2.143%	11,152,167	+463.139%
2022-07-21	5.5000	5.620000	5.495000	5.6000	+1.266%	11,632,231	+451.071%
2022-07-20	5.6000	5.629900	5.470000	5.5300	-2.812%	14,115,142	+458.047%
2022-07-19	5.5600	5.720000	5.530100	5.6900	+6.157%	13,915,460	+442.355%
2022-07-18	5.4200	5.490000	5.340000	5.3600	+1.901%	14,735,576	+475.746%
2022-07-15	5.1100	5.290000	5.060000	5.2600	+2.935%	14,185,042	+486.692%
2022-07-14	5.2400	5.250000	5.050000	5.1100	-4.664%	17,665,826	+503.914%
2022-07-13	5.4000	5.420000	5.270100	5.3600	-2.899%	12,516,229	+475.746%
2022-07-12	5.4000	5.595000	5.390000	5.5200	+1.657%	14,702,614	+459.058%
2022-07-11	5.5100	5.520000	5.420000	5.4300	-3.036%	13,625,310	+468.324%
2022-07-08	5.6100	5.650000	5.522200	5.6000	+0.539%	11,948,761	+451.071%
2022-07-07	5.4800	5.580000	5.470000	5.5700	+2.578%	14,646,732	+454.039%
2022-07-06	5.4500	5.500000	5.400000	5.4300	-2.513%	14,426,676	+468.324%
2022-07-05	5.4900	5.580000	5.395000	5.5700	-2.281%	16,661,172	+454.039%
2022-07-01	5.5700	5.715000	5.520000	5.7000	+0.529%	16,011,583	+441.404%
2022-06-30	5.6500	5.700000	5.530000	5.6700	-2.073%	17,285,401	+444.268%
2022-06-29	5.8700	5.890000	5.740000	5.7900	-1.363%	16,417,820	+432.988%
2022-06-28	5.9900	6.080000	5.850000	5.8700	-1.345%	11,694,138	+425.724%
2022-06-27	5.9400	6.000000	5.850000	5.9500	0.000%	13,060,562	+418.655%
2022-06-24	5.8600	6.000000	5.830000	5.9500	+5.496%	15,508,855	+418.655%
2022-06-23	5.7400	5.770000	5.530000	5.6400	-4.730%	15,752,351	+447.163%
2022-06-22	5.8700	5.980000	5.859100	5.9200	+0.169%	10,950,325	+421.284%
2022-06-21	5.9700	6.020000	5.900000	5.9100	+0.340%	13,021,269	+422.166%
2022-06-17	5.8800	5.945000	5.780000	5.8900	+3.697%	16,310,186	+423.939%
2022-06-16	5.7800	5.805000	5.650000	5.6800	-4.054%	17,177,224	+443.310%
2022-06-15	5.8800	5.980000	5.780000	5.9200	+2.069%	18,624,735	+421.284%
2022-06-14	5.9100	5.980000	5.740000	5.8000	-2.357%	18,887,149	+432.069%
2022-06-13	6.0500	6.099900	5.910000	5.9400	-3.728%	28,370,244	+419.529%
2022-06-10	6.3600	6.360000	6.170000	6.1700	-5.368%	25,153,255	+400.162%
2022-06-09	6.9100	6.917500	6.290000	6.5200	-5.095%	32,061,151	+373.313%
2022-06-08	6.8300	7.250000	6.830000	6.8700	-1.009%	64,533,269	+349.199%
2022-06-07	6.8100	6.950000	6.790000	6.9400	-0.430%	12,135,441	+344.669%
2022-06-06	6.9500	7.149900	6.940000	6.9700	+1.308%	12,140,908	+342.755%
2022-06-03	6.9400	6.955000	6.845000	6.8800	-1.994%	9,736,769	+348.547%
2022-06-02	6.9000	7.020000	6.855000	7.0200	+1.299%	10,555,845	+339.601%
2022-06-01	7.0300	7.045000	6.840000	6.9300	-1.702%	15,283,288	+345.310%
2022-05-31	7.0250	7.110000	6.990000	7.0500	-4.082%	13,150,713	+337.730%
2022-05-27	7.2500	7.350000	7.230000	7.3500	+1.801%	9,920,828	+319.864%
2022-05-26	7.1200	7.255000	7.100000	7.2200	+2.122%	17,097,513	+327.424%
2022-05-25	6.9500	7.109000	6.940000	7.0700	+0.142%	13,202,782	+336.492%
2022-05-24	7.0300	7.105000	6.930100	7.0600	+0.713%	13,775,712	+337.110%
2022-05-23	6.9200	7.060000	6.860100	7.0100	+3.392%	13,589,896	+340.228%
2022-05-20	6.8400	6.862400	6.625000	6.7800	+0.444%	14,126,554	+355.162%
2022-05-19	6.6100	6.805000	6.598500	6.7500	+1.810%	14,424,897	+357.185%
2022-05-18	6.7200	6.780000	6.610000	6.6300	-2.212%	11,887,874	+365.460%
2022-05-17	6.7100	6.800000	6.670000	6.7800	+3.828%	13,812,090	+355.162%
2022-05-16	6.5600	6.585000	6.450000	6.5300	+0.307%	14,921,456	+372.588%
2022-05-13	6.3500	6.550000	6.335000	6.5100	+4.327%	23,142,560	+374.040%
2022-05-12	6.1800	6.320000	6.070000	6.2400	+0.645%	19,012,543	+394.551%
2022-05-11	6.3100	6.470000	6.200000	6.2000	-2.054%	18,782,589	+397.742%
2022-05-10	6.4300	6.460000	6.200100	6.3300	+1.118%	18,847,940	+387.520%
2022-05-09	6.4500	6.470000	6.240000	6.2600	-6.287%	16,855,178	+392.971%
2022-05-06	6.7300	6.750000	6.615000	6.6800	-1.037%	14,661,864	+361.976%
2022-05-05	6.9500	6.970000	6.700000	6.7500	-6.768%	15,133,099	+357.185%
2022-05-04	7.0000	7.270000	6.935000	7.2400	+3.281%	15,467,611	+326.243%
2022-05-03	6.9200	7.059900	6.910000	7.0100	+3.852%	15,273,675	+340.228%
2022-05-02	6.6500	6.750000	6.570000	6.7500	+0.746%	18,378,302	+357.185%
2022-04-29	6.8900	7.030000	6.690000	6.7000	+1.362%	17,639,410	+360.597%
2022-04-28	6.5900	6.640000	6.423700	6.6100	+1.225%	15,402,213	+366.868%
2022-04-27	6.7200	6.760000	6.495000	6.5300	-3.402%	16,294,284	+372.588%
2022-04-26	7.0200	7.085000	6.760000	6.7600	-5.587%	13,914,337	+356.509%
2022-04-25	7.0900	7.175000	6.960000	7.1600	-0.279%	20,443,708	+331.006%
2022-04-22	7.3400	7.370000	7.160000	7.1800	-2.180%	10,413,831	+329.805%
2022-04-21	7.5700	7.610000	7.330000	7.3400	-2.003%	12,261,823	+320.436%
2022-04-20	7.5900	7.610000	7.460000	7.4900	-2.979%	11,629,540	+312.016%
2022-04-19	7.5700	7.740000	7.555000	7.7200	+2.933%	11,515,312	+299.741%
2022-04-18	7.5100	7.570000	7.445000	7.5000	-0.133%	8,915,369	+311.467%
2022-04-14	7.5900	7.645000	7.510000	7.5100	-1.702%	10,755,856	+310.919%
2022-04-13	7.5100	7.650000	7.500000	7.6400	+1.192%	11,515,574	+303.927%
2022-04-12	7.6400	7.689900	7.522500	7.5500	-1.948%	9,387,383	+308.742%
2022-04-11	7.7400	7.850000	7.695000	7.7000	-0.388%	9,055,691	+300.779%
2022-04-08	7.6800	7.820000	7.660000	7.7300	+0.130%	8,015,407	+299.224%
2022-04-07	7.7100	7.770000	7.555000	7.7200	+0.521%	13,364,179	+299.741%
2022-04-06	7.6700	7.725000	7.560100	7.6800	-1.412%	12,378,087	+301.823%
2022-04-05	7.9200	7.950000	7.780000	7.7900	-3.589%	11,194,564	+296.149%
2022-04-04	8.0300	8.129900	8.005000	8.0800	+1.126%	8,274,147	+281.931%
2022-04-01	8.0000	8.060000	7.885000	7.9900	+1.783%	8,200,517	+286.233%
2022-03-31	8.0100	8.015000	7.850000	7.8500	-2.363%	8,690,534	+293.121%
2022-03-30	8.1300	8.157900	8.002100	8.0400	-2.190%	8,942,662	+283.831%
2022-03-29	8.2300	8.285000	8.140000	8.2200	+3.526%	11,600,437	+275.426%
2022-03-28	8.1400	8.152400	7.820000	7.9400	-2.577%	16,518,019	+288.665%
2022-03-25	8.1100	8.170000	8.080000	8.1500	+0.369%	7,987,131	+278.650%
2022-03-24	8.0500	8.135000	8.010000	8.1200	+0.371%	7,632,115	+280.049%
2022-03-23	8.0900	8.195800	8.075000	8.0900	-1.939%	7,727,772	+281.459%
2022-03-22	8.2400	8.345000	8.230000	8.2500	+1.351%	8,832,542	+274.061%
2022-03-21	8.1600	8.185000	8.060000	8.1400	-0.123%	11,540,595	+279.115%
2022-03-18	7.9100	8.160000	7.910000	8.1500	+1.748%	9,640,220	+278.650%
2022-03-17	7.8600	8.040000	7.830000	8.0100	+0.376%	9,859,268	+285.268%
2022-03-16	7.8000	8.039900	7.800000	7.9800	+5.138%	16,580,062	+286.717%
2022-03-15	7.5600	7.620000	7.420000	7.5900	-0.524%	14,988,846	+306.588%
2022-03-14	7.6700	7.789900	7.570000	7.6300	+3.388%	15,190,786	+304.456%
2022-03-11	7.6200	7.695000	7.370000	7.3800	+0.408%	16,505,686	+318.157%
2022-03-10	7.5200	7.550000	7.290100	7.3500	-4.421%	20,857,552	+319.864%
2022-03-09	7.6000	7.758500	7.585000	7.6900	+5.777%	16,010,207	+301.300%
2022-03-08	7.2000	7.510000	7.035000	7.2700	+5.515%	25,163,456	+324.484%
2022-03-07	7.1600	7.270000	6.850000	6.8900	-6.640%	25,129,724	+347.896%
2022-03-04	7.5600	7.570100	7.320000	7.3800	-6.464%	21,514,503	+318.157%
2022-03-03	8.0950	8.110000	7.840000	7.8900	-1.004%	12,670,863	+291.128%
2022-03-02	7.9100	8.019900	7.838600	7.9700	+1.788%	14,479,216	+287.202%
2022-03-01	8.1100	8.150000	7.745000	7.8300	-5.435%	18,997,665	+294.125%
2022-02-28	8.2500	8.400000	8.200000	8.2800	-1.896%	18,768,460	+272.705%
2022-02-25	8.4200	8.520000	8.375000	8.4400	+2.303%	12,179,771	+265.640%
2022-02-24	7.9600	8.260000	7.950000	8.2500	-2.597%	18,773,966	+274.061%
2022-02-23	8.7500	8.775000	8.455000	8.4700	-1.282%	10,045,735	+264.345%
2022-02-22	8.6700	8.770000	8.505000	8.5800	-3.919%	13,316,584	+259.674%
2022-02-18	8.9850	9.035000	8.885000	8.9300	-0.446%	9,246,792	+245.577%
2022-02-17	9.0000	9.060000	8.930000	8.9700	-1.537%	12,746,011	+244.036%
2022-02-16	9.0400	9.140000	9.040000	9.1100	+0.330%	4,998,333	+238.749%
2022-02-15	8.9900	9.090000	8.980000	9.0800	+1.908%	5,640,944	+239.868%
2022-02-14	9.0100	9.030000	8.820000	8.9100	-0.447%	11,997,280	+246.352%
2022-02-11	9.1600	9.295000	8.915000	8.9500	-1.432%	17,646,707	+244.804%
2022-02-10	9.3500	9.400000	9.070000	9.0800	-9.291%	24,884,833	+239.868%
2022-02-09	9.9800	10.090000	9.975000	10.0100	+0.806%	5,240,016	+208.292%
2022-02-08	9.8100	9.940000	9.795000	9.9300	+1.951%	6,635,947	+210.775%
2022-02-07	9.6300	9.790000	9.620000	9.7400	+1.037%	5,391,429	+216.838%
2022-02-04	9.4900	9.700000	9.475000	9.6400	+0.521%	5,479,826	+220.124%
2022-02-03	9.6800	9.740000	9.580000	9.5900	-1.439%	4,369,087	+221.794%
2022-02-02	9.7000	9.755000	9.640000	9.7300	-0.307%	4,532,440	+217.163%
2022-02-01	9.6000	9.760000	9.585000	9.7600	+2.413%	6,195,125	+216.189%
2022-01-31	9.3600	9.550000	9.350000	9.5300	+2.363%	5,988,050	+223.820%
2022-01-28	9.1900	9.320000	9.085000	9.3100	+1.086%	6,602,724	+231.472%
2022-01-27	9.5100	9.510000	9.110000	9.2100	-0.432%	12,122,793	+235.071%
2022-01-26	9.3900	9.450000	9.135000	9.2500	+2.097%	10,643,063	+233.622%
2022-01-25	8.8500	9.130000	8.773000	9.0600	-1.948%	14,937,412	+240.618%
2022-01-24	9.1900	9.250000	8.950000	9.2400	-4.545%	14,470,086	+233.983%
2022-01-21	9.8500	9.860000	9.630000	9.6800	-1.826%	7,188,974	+218.802%
2022-01-20	9.9600	10.045000	9.850000	9.8600	-0.101%	7,810,582	+212.982%
2022-01-19	10.0300	10.030000	9.860000	9.8700	-1.595%	7,246,140	+212.665%
2022-01-18	10.1400	10.160000	10.000000	10.0300	-4.929%	7,068,000	+207.677%
2022-01-14	10.4000	10.550000	10.371000	10.5500	+0.381%	4,942,394	+192.512%
2022-01-13	10.4500	10.565000	10.430000	10.5100	+2.337%	4,637,784	+193.625%
2022-01-12	10.2400	10.310000	10.210000	10.2700	+0.391%	3,728,339	+200.487%
2022-01-11	10.0600	10.230000	10.020000	10.2300	+0.196%	6,123,836	+201.662%
2022-01-10	10.2700	10.320000	10.145000	10.2100	+0.196%	6,069,485	+202.253%
2022-01-07	10.1000	10.200000	10.090000	10.1900	0.000%	4,721,751	+202.846%
2022-01-06	10.1200	10.210000	10.015000	10.1900	+2.515%	4,457,005	+202.846%
2022-01-05	10.1000	10.150000	9.930000	9.9400	-0.996%	4,195,495	+210.463%
2022-01-04	9.9900	10.130000	9.985000	10.0400	+1.210%	8,745,272	+207.371%
2022-01-03	9.7600	9.940000	9.750000	9.9200	+2.905%	5,736,601	+211.089%
2021-12-31	9.5600	9.685000	9.560000	9.6400	+0.104%	2,648,432	+220.124%
2021-12-30	9.6500	9.720000	9.630000	9.6300	0.000%	2,537,003	+220.457%
2021-12-29	9.6700	9.690000	9.610000	9.6300	-1.231%	2,102,921	+220.457%
2021-12-28	9.7300	9.785000	9.710000	9.7500	0.000%	2,997,097	+216.513%
2021-12-27	9.7100	9.760000	9.643100	9.7500	+0.619%	2,859,752	+216.513%
2021-12-23	9.6600	9.745000	9.640000	9.6900	+1.679%	2,939,934	+218.473%
2021-12-22	9.4700	9.530000	9.414900	9.5300	+1.060%	2,937,825	+223.820%

document.getElementById("q00dHS").onerror = function(){this.style.display='none';}; .dark-mode .nrVBHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrVBHq{ color: #333333; background-color: white; border: 2px solid #333333; }CSCredit Suisse Groupstock NYSE

CS
Credit Suisse Group
stock NYSE