Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Credit Suisse Group ADR (NY: CS )

10.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 10.56 10.62 10.53 10.57 3,491,277 +0.14(+1.34%)
Oct 14, 2021 10.42 10.45 10.37 10.43 3,066,029 +0.16(+1.56%)
Oct 13, 2021 10.26 10.28 10.10 10.27 3,149,645 -0.02(-0.19%)
Oct 12, 2021 10.29 10.35 10.24 10.29 1,956,634 +0.00(+0.00%)
Oct 11, 2021 10.37 10.46 10.29 10.29 2,156,126 -0.06(-0.58%)
Oct 08, 2021 10.27 10.38 10.25 10.35 2,464,598 +0.17(+1.67%)
Oct 07, 2021 10.18 10.30 10.16 10.18 4,177,328 +0.21(+2.11%)
Oct 06, 2021 9.850 9.975 9.785 9.970 4,860,096 +0.03(+0.30%)
Oct 05, 2021 9.830 10.01 9.790 9.940 4,754,295 +0.11(+1.12%)
Oct 04, 2021 9.910 10.04 9.800 9.830 4,086,143 -0.07(-0.71%)
Oct 01, 2021 9.860 9.940 9.770 9.900 4,069,503 +0.04(+0.41%)
Sep 30, 2021 9.870 9.930 9.810 9.860 4,036,195 -0.12(-1.20%)
Sep 29, 2021 9.960 10.01 9.900 9.980 2,992,629 +0.01(+0.10%)
Sep 28, 2021 10.10 10.14 9.930 9.970 3,957,989 -0.19(-1.87%)
Sep 27, 2021 10.07 10.21 10.06 10.16 3,643,541 +0.28(+2.83%)
Sep 24, 2021 9.850 9.920 9.850 9.880 2,516,817 +0.08(+0.82%)
Sep 23, 2021 9.720 9.870 9.705 9.800 4,098,347 +0.20(+2.08%)
Sep 22, 2021 9.610 9.710 9.560 9.600 5,104,064 +0.19(+2.02%)
Sep 21, 2021 9.520 9.535 9.370 9.410 5,965,288 +0.01(+0.11%)
Sep 20, 2021 9.510 9.550 9.290 9.400 14,768,418 -0.75(-7.39%)
Sep 17, 2021 10.24 10.28 10.10 10.15 3,844,241 -0.11(-1.07%)
Sep 16, 2021 10.34 10.37 9.850 10.26 8,503,262 +0.05(+0.49%)
Sep 15, 2021 10.27 10.33 10.17 10.21 4,464,742 -0.20(-1.92%)
Sep 14, 2021 10.64 10.65 10.38 10.41 3,795,662 -0.21(-1.98%)
Sep 13, 2021 10.52 10.65 10.48 10.62 3,785,104 +0.19(+1.82%)
Sep 10, 2021 10.61 10.62 10.42 10.43 3,174,788 -0.15(-1.42%)
Sep 09, 2021 10.47 10.69 10.46 10.58 3,118,732 +0.14(+1.34%)
Sep 08, 2021 10.55 10.61 10.42 10.44 2,896,910 -0.12(-1.14%)
Sep 07, 2021 10.60 10.70 10.54 10.56 2,495,544 -0.01(-0.09%)
Sep 03, 2021 10.60 10.62 10.53 10.57 2,159,201 +0.00(+0.00%)
Sep 02, 2021 10.56 10.66 10.55 10.57 2,109,724 -0.04(-0.38%)
Sep 01, 2021 10.59 10.68 10.56 10.61 2,107,242 +0.04(+0.38%)
Aug 31, 2021 10.56 10.63 10.54 10.57 3,225,541 +0.01(+0.09%)
Aug 30, 2021 10.64 10.65 10.53 10.56 2,981,163 -0.10(-0.94%)
Aug 27, 2021 10.50 10.68 10.49 10.66 2,645,633 +0.14(+1.33%)
Aug 26, 2021 10.70 10.72 10.49 10.52 3,519,480 -0.20(-1.87%)
Aug 25, 2021 10.66 10.77 10.62 10.72 4,327,337 +0.28(+2.68%)
Aug 24, 2021 10.35 10.48 10.35 10.44 3,448,012 +0.09(+0.87%)
Aug 23, 2021 10.28 10.36 10.27 10.35 3,089,624 +0.13(+1.27%)
Aug 20, 2021 10.14 10.24 10.12 10.22 3,200,630 +0.05(+0.49%)
Aug 19, 2021 10.21 10.28 10.12 10.17 5,307,874 -0.14(-1.36%)
Aug 18, 2021 10.32 10.45 10.30 10.31 2,764,448 +0.05(+0.49%)
Aug 17, 2021 10.31 10.41 10.17 10.26 3,664,215 -0.08(-0.77%)
Aug 16, 2021 10.29 10.35 10.21 10.34 2,552,626 -0.05(-0.48%)
Aug 13, 2021 10.41 10.42 10.35 10.39 3,605,215 -0.04(-0.38%)
Aug 12, 2021 10.45 10.47 10.37 10.43 4,490,225 -0.05(-0.48%)
Aug 11, 2021 10.52 10.56 10.46 10.48 2,594,282 +0.04(+0.38%)
Aug 10, 2021 10.48 10.54 10.43 10.44 3,362,406 -0.09(-0.85%)
Aug 09, 2021 10.58 10.60 10.50 10.53 21,766,163 -0.05(-0.47%)
Aug 06, 2021 10.52 10.60 10.49 10.58 4,293,469 +0.18(+1.73%)
Aug 05, 2021 10.31 10.45 10.31 10.40 2,427,046 +0.15(+1.46%)
Aug 04, 2021 10.27 10.35 10.26 10.25 3,680,206 -0.14(-1.35%)
Aug 03, 2021 10.36 10.40 10.23 10.39 4,098,391 +0.16(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.