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 (%)
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%)
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.