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 (%)
Dec 08, 2016 24.62 24.62 24.62 0 +1.37(+5.89%)
Dec 07, 2016 23.72 24.31 23.05 23.25 21,584,976 -1.26(-5.14%)
Dec 06, 2016 24.14 24.99 23.84 24.51 20,740,650 -0.52(-2.08%)
Dec 05, 2016 26.75 26.85 24.94 25.03 22,748,582 -0.69(-2.68%)
Dec 02, 2016 25.38 26.02 24.82 25.72 25,838,700 +0.95(+3.84%)
Dec 01, 2016 24.82 26.07 24.48 24.77 41,083,092 +2.42(+10.83%)
Nov 30, 2016 21.12 23.34 21.11 22.35 62,983,024 +4.49(+25.14%)
Nov 29, 2016 18.06 18.37 17.35 17.86 18,595,952 -2.10(-10.52%)
Nov 28, 2016 20.20 20.92 19.55 19.96 16,969,632 +0.45(+2.31%)
Nov 25, 2016 20.55 20.78 19.17 19.51 11,236,736 -2.03(-9.42%)
Nov 23, 2016 21.54 21.54 21.54 0 +0.20(+0.94%)
Nov 22, 2016 21.90 22.37 20.45 21.34 28,155,864 -0.81(-3.66%)
Nov 21, 2016 21.16 22.24 20.92 22.15 34,440,796 +2.66(+13.65%)
Nov 18, 2016 19.11 19.63 18.39 19.49 22,135,610 +1.05(+5.69%)
Nov 17, 2016 20.18 20.47 18.43 18.44 29,182,654 -0.64(-3.35%)
Nov 16, 2016 19.27 20.32 18.62 19.08 26,186,324 -0.62(-3.15%)
Nov 15, 2016 18.36 19.96 18.35 19.70 28,122,404 +2.45(+14.20%)
Nov 14, 2016 16.55 17.30 15.65 17.25 24,559,388 +0.48(+2.86%)
Nov 11, 2016 17.31 17.45 16.57 16.77 33,266,264 -1.51(-8.26%)
Nov 10, 2016 18.53 19.15 18.27 18.28 19,948,074 -1.34(-6.83%)
Nov 09, 2016 18.81 20.10 18.28 19.62 22,546,956 +1.07(+5.77%)
Nov 08, 2016 18.40 19.40 18.18 18.55 17,788,908 -0.34(-1.80%)
Nov 07, 2016 18.39 18.90 17.84 18.89 18,601,430 +0.94(+5.24%)
Nov 04, 2016 17.86 18.75 17.18 17.95 33,766,144 -0.57(-3.08%)
Nov 03, 2016 19.39 19.59 18.16 18.52 22,769,428 -1.12(-5.70%)
Nov 02, 2016 20.09 20.60 18.91 19.64 27,893,664 -1.81(-8.44%)
Nov 01, 2016 21.93 22.14 20.57 21.45 17,982,900 +0.24(+1.13%)
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%)
Aug 01, 2016 17.80 17.98 16.49 16.68 25,231,542 -1.94(-10.42%)
Jul 29, 2016 17.92 18.91 17.48 18.62 21,618,208 +0.48(+2.65%)
Jul 28, 2016 19.19 19.43 18.09 18.14 19,529,028 -1.30(-6.69%)
Jul 27, 2016 20.75 21.15 18.95 19.44 22,127,056 -1.13(-5.49%)
Jul 26, 2016 20.74 21.13 20.27 20.57 15,884,069 -0.39(-1.86%)
Jul 25, 2016 21.40 21.55 20.81 20.96 19,023,660 -1.83(-8.03%)
Jul 22, 2016 23.26 23.35 22.00 22.79 19,361,306 -0.52(-2.23%)
Jul 21, 2016 24.58 25.13 23.30 23.31 19,910,134 -1.56(-6.27%)
Jul 20, 2016 23.69 25.80 23.43 24.87 21,165,296 +0.06(+0.24%)
Jul 19, 2016 25.39 25.53 24.62 24.81 12,760,295 -0.81(-3.16%)
Jul 18, 2016 25.38 25.96 24.87 25.62 16,330,021 -1.17(-4.37%)
Jul 15, 2016 26.79 27.43 26.12 26.79 12,533,655 +0.80(+3.08%)
Jul 14, 2016 25.94 26.50 25.25 25.99 10,930,644 +0.74(+2.93%)
Jul 13, 2016 27.56 28.28 24.53 25.25 19,802,948 -3.25(-11.40%)
Jul 12, 2016 27.46 28.78 26.37 28.50 18,357,948 +3.83(+15.52%)
Jul 11, 2016 26.57 26.90 24.63 24.67 13,052,108 -1.25(-4.82%)
Jul 08, 2016 26.61 25.93 26.33 25.92 15,212,492 -0.01(-0.04%)
Jul 07, 2016 31.45 31.74 25.50 25.93 36,660,448 -4.13(-13.74%)
Jul 06, 2016 28.24 30.63 27.66 30.06 14,688,343 +1.06(+3.66%)
Jul 05, 2016 30.45 30.61 28.15 29.00 22,974,402 -5.02(-14.76%)
Jul 01, 2016 31.90 34.02 34.02 34.02 11,567,100 +1.59(+4.90%)
Jun 30, 2016 33.20 34.30 31.92 32.43 13,091,808 -1.83(-5.34%)
Jun 29, 2016 32.45 35.76 32.20 34.26 17,400,840 +2.56(+8.08%)
Jun 28, 2016 31.25 31.74 29.71 31.70 12,929,932 +2.22(+7.53%)
Jun 27, 2016 29.84 29.86 27.80 29.48 16,037,628 -1.85(-5.90%)
Jun 24, 2016 31.25 33.04 31.05 31.33 19,456,964 -5.24(-14.33%)
Jun 23, 2016 36.25 36.83 34.97 36.57 10,165,824 +1.81(+5.21%)
Jun 22, 2016 36.99 37.35 33.13 34.76 14,104,201 -1.25(-3.47%)
Jun 21, 2016 34.73 36.43 34.07 36.01 10,106,463 -0.09(-0.25%)
Jun 20, 2016 35.35 36.55 34.85 36.10 12,869,162 +2.16(+6.36%)
Jun 17, 2016 32.33 34.05 31.83 33.94 13,970,123 +4.20(+14.12%)
Jun 16, 2016 32.08 32.12 29.53 29.74 23,532,564 -3.00(-9.16%)
Jun 15, 2016 33.43 35.35 32.32 32.74 17,758,904 -2.20(-6.30%)
Jun 14, 2016 35.00 35.43 34.35 34.94 9,985,419 -0.28(-0.80%)
Jun 13, 2016 34.77 36.83 34.67 35.22 10,285,511 -0.98(-2.71%)
Jun 10, 2016 37.73 38.44 35.87 36.20 19,280,696 -3.67(-9.20%)
Jun 09, 2016 39.38 40.63 39.29 39.87 15,304,782 -1.90(-4.55%)
Jun 08, 2016 40.84 41.83 40.18 41.77 14,876,913 +2.06(+5.19%)
Jun 07, 2016 38.58 39.77 38.24 39.71 13,139,933 +1.78(+4.69%)
Jun 06, 2016 37.77 38.32 36.63 37.93 14,593,976 +2.02(+5.63%)
Jun 03, 2016 36.54 36.59 34.92 35.91 12,780,250 -0.41(-1.13%)
Jun 02, 2016 34.62 37.21 34.42 36.32 17,678,584 -0.62(-1.68%)
Jun 01, 2016 34.19 36.96 33.63 36.94 14,843,189 +0.54(+1.48%)
May 31, 2016 37.50 38.86 36.00 36.40 11,727,152 -1.08(-2.88%)
May 27, 2016 36.27 37.48 37.48 37.48 10,297,500 +0.35(+0.94%)
May 26, 2016 38.76 38.77 36.90 37.13 10,918,586 -0.82(-2.16%)
May 25, 2016 36.80 38.08 35.66 37.95 14,647,068 +1.90(+5.27%)
May 24, 2016 34.74 36.27 34.63 36.05 10,696,038 +1.46(+4.22%)
May 23, 2016 33.16 34.86 33.05 34.59 11,635,634 -0.75(-2.12%)
May 20, 2016 35.80 36.40 34.15 35.34 13,621,113 -0.37(-1.04%)
May 19, 2016 33.91 35.84 32.64 35.71 15,445,342 +0.64(+1.82%)
May 18, 2016 36.39 37.70 34.95 35.07 20,203,760 -1.89(-5.11%)
May 17, 2016 35.43 37.05 35.06 36.96 14,869,518 +1.45(+4.08%)
May 16, 2016 34.80 35.74 34.41 35.51 15,955,207 +3.25(+10.07%)
May 13, 2016 32.02 32.70 31.31 32.26 10,528,689 -0.59(-1.80%)
May 12, 2016 33.60 33.62 30.97 32.85 17,423,414 +0.86(+2.69%)
May 11, 2016 28.59 32.55 28.09 31.99 21,705,708 +2.75(+9.40%)
May 10, 2016 27.41 29.42 27.19 29.24 15,780,094 +2.38(+8.86%)
May 09, 2016 28.36 28.69 26.59 26.86 18,906,114 -2.25(-7.73%)
May 06, 2016 27.92 30.59 27.68 29.11 14,781,858 +0.45(+1.57%)
May 05, 2016 31.18 31.27 27.94 28.66 19,296,024 +0.84(+3.02%)
May 04, 2016 28.77 29.66 26.57 27.82 13,169,363 +0.47(+1.72%)
May 03, 2016 28.27 28.58 26.77 27.35 15,249,615 -2.56(-8.56%)
May 02, 2016 31.60 31.62 29.12 29.91 16,394,764 -2.18(-6.79%)
Apr 29, 2016 33.10 33.77 30.54 32.09 23,060,304 +0.74(+2.36%)
Apr 28, 2016 30.91 32.40 30.40 31.35 13,080,753 +0.57(+1.85%)
Apr 27, 2016 29.86 31.31 27.76 30.78 21,824,364 +2.54(+8.99%)
Apr 26, 2016 27.05 28.58 26.79 28.24 14,424,328 +2.03(+7.75%)
Apr 25, 2016 28.02 28.30 25.67 26.21 19,714,816 -1.60(-5.75%)
Apr 22, 2016 27.80 29.19 27.37 27.81 19,187,324 +0.24(+0.87%)
Apr 21, 2016 27.56 28.42 26.52 27.57 17,940,500 -0.37(-1.32%)
Apr 20, 2016 24.08 28.89 23.87 27.94 25,155,948 +2.23(+8.67%)
Apr 19, 2016 24.26 26.37 24.12 25.71 12,657,367 +2.03(+8.57%)
Apr 18, 2016 21.38 24.30 21.08 23.68 15,904,636 -0.68(-2.79%)
Apr 15, 2016 24.54 24.92 23.49 24.36 14,576,725 -1.75(-6.70%)
Apr 14, 2016 26.81 27.35 25.65 26.11 13,075,915 -0.25(-0.95%)
Apr 13, 2016 26.85 28.10 26.02 26.36 23,846,498 -0.96(-3.51%)
Apr 12, 2016 25.30 27.82 24.78 27.32 26,578,316 +2.73(+11.10%)
Apr 11, 2016 24.07 25.12 23.75 24.59 22,014,616 +1.62(+7.05%)
Apr 08, 2016 22.66 23.49 22.42 22.97 26,850,128 +3.20(+16.19%)
Apr 07, 2016 19.63 19.97 18.60 19.77 19,060,560 -0.63(-3.09%)
Apr 06, 2016 19.07 20.49 18.67 20.40 23,680,984 +2.82(+16.04%)
Apr 05, 2016 17.31 17.95 16.81 17.58 17,908,338 +0.29(+1.68%)
Apr 04, 2016 18.77 19.63 17.21 17.29 16,400,386 -1.52(-8.08%)
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.