Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Ag (NY: UWTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.17 23.44 21.18 21.21 23,584,848 -3.10(-12.75%)
Oct 28, 2016 24.98 25.81 23.79 24.31 17,300,744 -1.39(-5.41%)
Oct 27, 2016 25.69 26.30 25.14 25.70 12,887,165 +0.78(+3.13%)
Oct 26, 2016 24.74 26.42 24.51 24.92 17,996,962 -1.10(-4.23%)
Oct 25, 2016 26.62 27.18 25.84 26.02 16,370,563 -1.20(-4.41%)
Oct 24, 2016 26.65 27.35 25.66 27.22 17,856,228 -0.48(-1.73%)
Oct 21, 2016 27.14 27.75 26.62 27.70 13,548,995 +0.49(+1.80%)
Oct 20, 2016 27.73 28.12 26.98 27.21 16,711,732 -1.74(-6.01%)
Oct 19, 2016 28.38 29.92 28.25 28.95 21,412,196 +1.48(+5.39%)
Oct 18, 2016 27.73 27.81 26.56 27.47 13,409,917 +0.59(+2.19%)
Oct 17, 2016 27.27 27.34 26.21 26.88 11,262,262 -0.63(-2.29%)
Oct 14, 2016 27.83 27.92 26.83 27.51 14,948,101 -0.27(-0.97%)
Oct 13, 2016 27.30 27.97 25.99 27.78 17,611,482 +0.36(+1.31%)
Oct 12, 2016 27.64 27.78 26.90 27.42 12,549,061 -1.02(-3.59%)
Oct 11, 2016 29.29 29.66 27.72 28.44 17,553,812 -0.65(-2.23%)
Oct 10, 2016 28.10 29.79 28.10 29.09 22,153,608 +2.45(+9.20%)
Oct 07, 2016 27.86 27.98 26.26 26.64 17,275,064 -1.44(-5.13%)
Oct 06, 2016 27.74 28.18 27.09 28.08 17,383,576 +1.27(+4.74%)
Oct 05, 2016 26.75 27.17 26.07 26.81 22,487,020 +1.72(+6.86%)
Oct 04, 2016 25.76 25.86 24.81 25.09 21,438,986 -0.04(-0.16%)
Oct 03, 2016 24.82 25.69 23.94 25.13 18,917,780 +1.05(+4.36%)
Sep 30, 2016 24.31 24.60 23.76 24.08 22,149,340 +0.47(+1.99%)
Sep 29, 2016 23.03 24.60 22.68 23.61 36,951,312 +1.40(+6.30%)
Sep 28, 2016 20.29 23.32 19.25 22.21 58,552,228 +2.73(+14.01%)
Sep 27, 2016 19.60 20.21 19.00 19.48 27,684,304 -1.58(-7.50%)
Sep 26, 2016 20.62 21.75 20.44 21.06 15,715,326 +1.26(+6.36%)
Sep 23, 2016 21.64 22.17 19.20 19.80 30,019,916 -2.03(-9.30%)
Sep 22, 2016 22.18 22.40 21.61 21.83 23,456,654 +0.70(+3.31%)
Sep 21, 2016 20.25 21.19 20.03 21.13 29,854,716 +1.97(+10.28%)
Sep 20, 2016 18.10 19.55 17.87 19.16 28,531,800 +0.39(+2.08%)
Sep 19, 2016 19.01 19.95 18.77 18.77 26,129,068 +0.00(+0.00%)
Sep 16, 2016 18.43 19.25 18.31 18.77 27,752,856 -0.92(-4.67%)
Sep 15, 2016 19.67 20.34 18.95 19.69 22,529,272 +0.25(+1.29%)
Sep 14, 2016 20.50 21.48 19.10 19.44 37,911,788 -1.69(-8.00%)
Sep 13, 2016 21.84 22.38 20.96 21.13 17,957,224 -1.70(-7.45%)
Sep 12, 2016 21.35 23.50 21.13 22.83 14,362,781 +0.22(+0.97%)
Sep 09, 2016 23.89 24.06 22.51 22.61 17,909,796 -2.43(-9.70%)
Sep 08, 2016 23.55 25.55 22.68 25.04 34,457,428 +2.84(+12.79%)
Sep 07, 2016 21.58 22.40 20.97 22.20 21,783,584 +0.80(+3.74%)
Sep 06, 2016 20.30 21.50 20.09 21.40 19,389,824 +0.92(+4.49%)
Sep 02, 2016 20.36 20.48 20.48 20.48 23,130,700 +0.89(+4.57%)
Sep 01, 2016 20.39 20.86 18.90 19.59 27,165,800 -1.90(-8.86%)
Aug 31, 2016 23.11 23.46 21.06 21.49 18,933,582 -2.44(-10.20%)
Aug 30, 2016 25.30 25.54 23.63 23.93 17,757,840 -0.85(-3.43%)
Aug 29, 2016 24.49 25.22 24.25 24.78 12,376,324 -0.58(-2.29%)
Aug 26, 2016 25.41 27.21 24.77 25.36 20,742,872 -0.04(-0.16%)
Aug 25, 2016 24.40 25.59 24.12 25.40 16,465,868 +0.89(+3.63%)
Aug 24, 2016 25.44 26.06 23.98 24.51 23,305,194 -2.01(-7.58%)
Aug 23, 2016 24.51 27.09 24.32 26.52 18,301,974 +0.91(+3.55%)
Aug 22, 2016 26.60 26.72 25.55 25.61 18,493,784 -2.78(-9.79%)
Aug 19, 2016 28.50 28.70 27.65 28.39 19,918,756 +0.23(+0.82%)
Aug 18, 2016 26.90 28.45 26.82 28.16 26,641,990 +2.09(+8.02%)
Aug 17, 2016 25.20 26.17 24.29 26.07 26,761,764 +0.59(+2.32%)
Aug 16, 2016 24.57 25.71 23.99 25.48 27,463,504 +1.12(+4.60%)
Aug 15, 2016 23.29 24.47 23.10 24.36 24,597,764 +1.71(+7.55%)
Aug 12, 2016 21.46 22.69 21.23 22.65 25,491,442 +1.75(+8.37%)
Aug 11, 2016 19.03 21.50 18.90 20.90 28,637,268 +2.54(+13.83%)
Aug 10, 2016 20.40 21.00 18.30 18.36 22,404,008 -1.77(-8.79%)
Aug 09, 2016 20.90 21.19 19.82 20.13 20,708,144 -0.14(-0.69%)
Aug 08, 2016 19.98 21.00 19.94 20.27 21,938,558 +1.29(+6.80%)
Aug 05, 2016 18.76 19.01 17.88 18.98 21,225,480 +0.16(+0.85%)
Aug 04, 2016 17.38 19.25 17.24 18.82 26,006,508 +0.81(+4.50%)
Aug 03, 2016 16.30 18.07 15.90 18.01 29,261,152 +1.78(+10.93%)
Aug 02, 2016 17.57 17.78 15.73 16.23 19,669,948 -0.45(-2.67%)
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.