Credit Suisse Stock Price History, CS Historical Prices

Add to My Stocks
$18.78 $0.04 (0.21%) CS stock closing price Feb 16, 2018 (Closing)

View and download Credit Suisse stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Credit Suisse price to earnings ratio data. The Credit Suisse stock price history chart shows that the stock price was at a low of $10.21 on Jul 07, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.61 18.83 18.59 18.78 2,208,076 - 1.46
2018-02-15 18.78 18.79 18.45 18.74 2,772,907 - 1.46
2018-02-14 17.99 18.72 17.98 18.66 6,395,995 - 1.45
2018-02-13 17.61 17.72 17.55 17.68 2,628,072 - 1.37
2018-02-12 17.48 17.77 17.35 17.62 4,366,219 - 1.37
2018-02-09 17.41 17.66 17.05 17.56 6,906,702 - 1.36
2018-02-08 18.07 18.08 17.17 17.19 7,350,268 - 1.34
2018-02-07 17.92 18.2 17.88 18.03 8,692,766 - 1.4
2018-02-06 18.06 18.29 17.58 18 17,751,768 - 1.4
2018-02-05 18.94 19.1 18.35 18.37 5,402,083 - 1.43
2018-02-02 19.47 19.49 19.12 19.13 3,238,220 - 1.49
2018-02-01 19.56 19.77 19.55 19.71 2,433,691 - 1.53
2018-01-31 19.33 19.51 19.29 19.34 2,723,710 - 1.5
2018-01-30 19.45 19.47 19.34 19.4 2,469,407 - 1.51
2018-01-29 19.79 19.84 19.59 19.62 2,010,677 - 1.52
2018-01-26 19.8 19.98 19.78 19.98 2,313,233 - 1.55
2018-01-25 19.75 19.79 19.56 19.62 2,333,999 - 1.52
2018-01-24 19.77 19.84 19.48 19.64 4,208,317 - 1.53
2018-01-23 19.38 19.38 19.24 19.32 2,400,531 - 1.5
2018-01-22 19.17 19.34 19.16 19.34 2,159,993 - 1.5
2018-01-19 18.95 19.07 18.92 19.06 2,601,476 - 1.48
2018-01-18 18.82 19.02 18.79 18.93 3,338,361 - 1.47
2018-01-17 18.63 18.81 18.54 18.72 3,275,544 - 1.46
2018-01-16 19.02 19.08 18.78 18.85 3,798,435 - 1.47
2018-01-12 18.79 18.96 18.79 18.96 2,609,293 - 1.47
2018-01-11 18.55 18.75 18.55 18.75 3,427,410 - 1.46
2018-01-10 18.27 18.35 18.21 18.3 4,112,042 - 1.42
2018-01-09 18.1 18.14 18 18.01 2,742,863 - 1.4
2018-01-08 18.12 18.2 18.09 18.17 1,771,449 - 1.41
2018-01-05 18.3 18.33 17.92 18.1 2,880,298 - 1.41
2018-01-04 18.21 18.34 18.2 18.29 2,041,941 - 1.42
2018-01-03 17.87 18.12 17.84 18.06 1,965,982 - 1.4
2018-01-02 17.88 17.97 17.84 17.88 1,090,879 - 1.39
2017-12-29 17.82 17.92 17.79 17.85 1,398,194 - 1.39
2017-12-28 17.85 17.9 17.8 17.86 975,346 - 1.39
2017-12-27 17.83 17.84 17.74 17.79 1,546,817 - 1.38
2017-12-26 17.9 17.98 17.84 17.9 1,790,056 - 1.39
2017-12-22 17.95 18.01 17.92 17.96 1,626,904 - 1.4
2017-12-21 17.78 18.09 17.78 18.02 3,267,732 - 1.4
2017-12-20 17.76 17.8 17.59 17.61 2,103,604 - 1.37
2017-12-19 17.81 17.84 17.73 17.78 1,738,664 - 1.38
2017-12-18 17.77 17.88 17.77 17.86 1,941,457 - 1.39
2017-12-15 17.57 17.67 17.52 17.61 2,326,137 - 1.37
2017-12-14 17.6 17.68 17.5 17.52 2,977,907 - 1.36
2017-12-13 17.63 17.69 17.49 17.51 2,949,946 - 1.36
2017-12-12 17.38 17.53 17.37 17.49 3,198,688 - 1.36
2017-12-11 17.39 17.46 17.34 17.43 2,017,730 - 1.35
2017-12-08 17.31 17.44 17.24 17.43 3,405,900 - 1.35
2017-12-07 16.79 16.91 16.78 16.87 2,155,960 - 1.31
2017-12-06 16.8 16.9 16.74 16.77 1,998,951 - 1.3
2017-12-05 17.12 17.15 16.88 16.88 2,667,815 - 1.31
2017-12-04 17.3 17.3 17.12 17.2 2,792,988 - 1.34
2017-12-01 17.03 17.16 16.92 17.13 4,666,038 - 1.33
2017-11-30 17.11 17.12 16.83 16.9 5,385,772 - 1.31
2017-11-29 16.69 16.74 16.5 16.65 4,517,448 - 1.29
2017-11-28 16.39 16.64 16.35 16.64 2,284,833 - 1.29
2017-11-27 16.55 16.62 16.45 16.47 1,716,279 - 1.28
2017-11-24 16.7 16.74 16.67 16.72 1,039,483 - 1.3
2017-11-23 0 0 0 16.57 0 - -
2017-11-22 16.61 16.69 16.52 16.57 2,543,134 - 1.29
2017-11-21 16.44 16.5 16.39 16.4 2,611,549 - 1.27
2017-11-20 16.2 16.2 16.07 16.12 2,360,589 - 1.25
2017-11-17 15.94 16.15 15.9 16.1 1,630,792 - 1.25
2017-11-16 16.04 16.08 15.98 15.98 1,432,527 - 1.24
2017-11-15 15.71 15.93 15.69 15.89 2,464,934 - 1.24
2017-11-14 15.91 15.95 15.88 15.92 1,835,264 - 1.24
2017-11-13 15.77 15.95 15.76 15.87 1,834,346 - 1.23
2017-11-10 16.07 16.12 16.01 16.03 1,946,301 - 1.25
2017-11-09 15.99 16.06 15.89 16.03 2,185,182 - 1.25
2017-11-08 16.11 16.21 16.05 16.15 1,699,894 - 1.26
2017-11-07 16.2 16.22 16.04 16.07 2,630,833 - 1.25
2017-11-06 15.97 16.2 15.93 16.16 2,687,163 - 1.26
2017-11-03 16.12 16.18 16.05 16.17 2,872,636 - 1.26
2017-11-02 16.32 16.46 16.27 16.38 6,322,890 - 1.3
2017-11-01 15.51 15.65 15.46 15.61 3,211,480 - 1.24
2017-10-31 15.9 15.92 15.71 15.72 3,234,571 - 1.25
2017-10-30 15.86 15.93 15.81 15.92 2,768,061 - 1.27
2017-10-27 15.78 15.88 15.74 15.79 3,234,819 - 1.26
2017-10-26 16.04 16.12 15.94 15.96 2,998,243 - 1.27
2017-10-25 16.19 16.21 16.02 16.12 3,450,315 - 1.28
2017-10-24 16.19 16.27 16.17 16.17 3,362,527 - 1.29
2017-10-23 16.11 16.19 16.01 16.04 4,697,312 - 1.28
2017-10-20 16.07 16.17 16.03 16.1 2,460,686 - 1.28
2017-10-19 15.85 15.96 15.84 15.92 2,418,300 - 1.27
2017-10-18 15.97 16.01 15.87 15.91 2,330,823 - 1.27
2017-10-17 15.97 16.04 15.91 16.02 4,602,743 - 1.28
2017-10-16 15.79 15.93 15.77 15.91 3,763,103 - 1.27
2017-10-13 15.74 15.85 15.71 15.83 1,524,478 - 1.26
2017-10-12 15.78 15.79 15.7 15.72 1,865,857 - 1.25
Get more Data

Credit Suisse Stock History Chart

View CS PE ratio, PS ratio stocks charts and compare with peers.
CS Chart
Note: Compare Credit Suisse stock price history with the index and industry peers.

Credit Suisse Stock Price History: Past 5 years

Max Stock Price33.84Oct 22,2013
Min Stock Price10.21Jul 07,2016
Avg Stock Price22.3

Credit Suisse Historical PE ratio: Past 5 years

Max PE Ratio55.31Jul 24,2014
Min PE Ratio6.31Feb 04,2016
Avg PE Ratio21.64

Credit Suisse Historical PS ratio: Past 5 years

Max PS Ratio1.72Jul 31,2015
Min PS Ratio0.81Jul 07,2016
Avg PS Ratio1.24

CS Industry Peers

Company Price Change (%)
Mizuho Financial (MFG)3.790.07 (1.88%)
Bank Of China (BACHY)14.250.03 (0.21%)
Blackrock (BLK)541.10.45 (0.08%)
Royal Bank Of Scotland (RBSPF)3.970 (0%)
Franklin Resources (BEN)39.10.04 (0.1%)
Blackrock (BLK)541.10.45 (0.08%)
Itau Unibanco Banco (ITUB)15.640.63 (3.87%)

Credit Suisse share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Credit Suisse stock analysis. Credit Suisse stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $18.78 and 2,208,076 shares of CS were traded on Feb 16, 2018. Looking at Credit Suisse stock history data, the P/S ratio was at a low of 0.81 on Jul 07, 2016.