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 (%)
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%)
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.