Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 31.87 | -0.57 | -1.76% | 32.41 | 32.57 | 31.84 | 5,025,128 |
| Apr 30 2024 | 32.44 | -1.75 | -5.12% | 32.50 | 32.78 | 32.30 | 7,064,669 |
| Apr 29 2024 | 34.19 | 0.34 | 1.00% | 34.06 | 34.34 | 34.03 | 4,057,494 |
| Apr 26 2024 | 33.85 | 0.05 | 0.15% | 34.12 | 34.21 | 33.83 | 3,333,045 |
| Apr 25 2024 | 33.80 | -0.45 | -1.31% | 34.26 | 34.32 | 33.66 | 4,264,207 |
| Apr 24 2024 | 34.25 | -0.67 | -1.92% | 34.78 | 34.92 | 33.94 | 5,263,019 |
| Apr 23 2024 | 34.92 | 0.59 | 1.72% | 34.47 | 34.98 | 34.47 | 4,815,277 |
| Apr 22 2024 | 34.33 | 0.43 | 1.27% | 34.39 | 34.60 | 34.25 | 3,049,537 |
| Apr 19 2024 | 33.90 | 0.08 | 0.24% | 33.62 | 34.03 | 33.40 | 4,710,545 |
| Apr 18 2024 | 33.82 | 0.36 | 1.08% | 33.58 | 34.02 | 33.54 | 4,035,473 |
| Apr 17 2024 | 33.46 | 0.24 | 0.72% | 33.26 | 33.81 | 33.22 | 4,741,990 |
| Apr 16 2024 | 33.22 | -0.60 | -1.77% | 33.34 | 33.47 | 33.11 | 3,909,139 |
| Apr 15 2024 | 33.82 | 0.16 | 0.48% | 33.83 | 34.14 | 33.80 | 3,168,663 |
| Apr 12 2024 | 33.66 | 0.21 | 0.63% | 33.61 | 33.89 | 33.46 | 3,446,386 |
| Apr 11 2024 | 33.45 | -0.40 | -1.18% | 33.76 | 33.96 | 33.11 | 3,681,333 |
| Apr 10 2024 | 33.85 | -0.01 | -0.03% | 34.00 | 34.09 | 33.42 | 3,580,133 |
| Apr 09 2024 | 33.86 | -0.47 | -1.37% | 34.21 | 34.32 | 33.79 | 3,492,467 |
| Apr 08 2024 | 34.33 | 0.19 | 0.56% | 34.12 | 34.50 | 34.06 | 3,051,717 |
| Apr 05 2024 | 34.14 | -0.71 | -2.04% | 34.35 | 34.47 | 33.92 | 4,962,347 |
| Apr 04 2024 | 34.85 | -0.02 | -0.06% | 35.00 | 35.19 | 34.85 | 3,092,491 |
| Apr 03 2024 | 34.87 | 0.11 | 0.32% | 34.83 | 35.15 | 34.76 | 3,586,455 |
| Apr 02 2024 | 34.76 | -0.06 | -0.16% | 34.70 | 35.06 | 34.57 | 4,764,847 |
| Mar 28 2024 | 34.815 | 0.13 | 0.36% | 34.70 | 34.885 | 34.68 | 3,490,177 |
| Mar 27 2024 | 34.69 | 0.09 | 0.26% | 34.635 | 34.945 | 34.54 | 2,723,386 |
| Mar 26 2024 | 34.60 | 0.02 | 0.07% | 34.60 | 34.81 | 33.79 | 5,009,514 |
| Mar 25 2024 | 34.575 | 0.10 | 0.28% | 34.28 | 34.70 | 34.28 | 2,823,619 |
| Mar 22 2024 | 34.48 | -0.17 | -0.49% | 34.61 | 34.895 | 34.48 | 2,707,944 |
| Mar 21 2024 | 34.65 | 0.05 | 0.16% | 34.85 | 35.015 | 34.505 | 3,075,668 |
| Mar 20 2024 | 34.595 | -0.03 | -0.07% | 34.505 | 34.67 | 34.42 | 2,352,650 |
| Mar 19 2024 | 34.62 | 0.38 | 1.12% | 34.23 | 34.785 | 34.23 | 3,164,889 |
| Mar 18 2024 | 34.235 | -0.09 | -0.26% | 34.17 | 34.52 | 34.085 | 2,264,422 |
| Mar 15 2024 | 34.325 | 0.32 | 0.94% | 34.01 | 34.535 | 34.01 | 8,796,493 |
| Mar 14 2024 | 34.005 | 0.19 | 0.55% | 33.70 | 34.03 | 33.675 | 4,075,229 |
| Mar 13 2024 | 33.82 | -0.14 | -0.41% | 33.915 | 34.185 | 33.81 | 3,546,406 |
| Mar 12 2024 | 33.96 | 0.68 | 2.04% | 33.21 | 33.985 | 33.195 | 4,219,267 |
| Mar 11 2024 | 33.28 | -0.24 | -0.72% | 33.07 | 33.325 | 32.89 | 4,019,719 |
| Mar 08 2024 | 33.52 | 0.42 | 1.27% | 33.02 | 33.59 | 33.02 | 3,097,165 |
| Mar 07 2024 | 33.10 | 0.37 | 1.13% | 32.57 | 33.17 | 32.56 | 3,051,206 |
| Mar 06 2024 | 32.73 | 0.00 | 0.02% | 32.725 | 32.92 | 32.68 | 2,148,270 |
| Mar 05 2024 | 32.725 | 0.11 | 0.32% | 32.61 | 32.75 | 32.455 | 1,748,053 |
| Mar 04 2024 | 32.62 | 0.26 | 0.80% | 32.295 | 32.66 | 32.265 | 2,263,805 |
| Mar 01 2024 | 32.36 | -0.52 | -1.58% | 33.00 | 33.00 | 32.325 | 3,005,763 |
| Feb 29 2024 | 32.88 | 0.17 | 0.52% | 32.83 | 33.115 | 32.715 | 7,391,965 |
| Feb 28 2024 | 32.71 | 0.33 | 1.00% | 32.51 | 32.835 | 32.39 | 3,033,632 |
| Feb 27 2024 | 32.385 | 0.01 | 0.03% | 32.31 | 32.655 | 32.285 | 2,649,345 |
| Feb 26 2024 | 32.375 | 0.08 | 0.23% | 32.12 | 32.505 | 32.12 | 3,367,574 |
| Feb 23 2024 | 32.30 | 0.24 | 0.75% | 32.16 | 32.44 | 31.835 | 3,300,491 |
| Feb 22 2024 | 32.06 | 0.89 | 2.84% | 31.70 | 32.41 | 31.70 | 4,691,033 |
| Feb 21 2024 | 31.175 | 0.01 | 0.03% | 31.16 | 31.475 | 31.10 | 3,000,300 |
| Feb 20 2024 | 31.165 | 0.15 | 0.50% | 30.96 | 31.185 | 30.925 | 2,351,697 |
| Feb 19 2024 | 31.01 | 0.03 | 0.10% | 30.98 | 31.125 | 30.785 | 1,348,817 |
| Feb 16 2024 | 30.98 | 0.20 | 0.65% | 30.84 | 31.065 | 30.78 | 3,807,121 |
| Feb 15 2024 | 30.78 | 0.15 | 0.47% | 30.74 | 30.85 | 30.545 | 2,743,874 |
| Feb 14 2024 | 30.635 | 0.00 | 0.00% | 30.505 | 30.745 | 30.495 | 2,778,309 |
| Feb 13 2024 | 30.635 | 0.01 | 0.02% | 30.615 | 30.895 | 30.47 | 2,696,279 |
| Feb 12 2024 | 30.63 | 0.64 | 2.13% | 30.10 | 30.665 | 30.07 | 3,599,411 |
| Feb 09 2024 | 29.99 | -0.09 | -0.28% | 30.075 | 30.155 | 29.845 | 2,483,677 |
| Feb 08 2024 | 30.075 | -0.37 | -1.20% | 30.35 | 30.425 | 30.07 | 3,259,398 |
| Feb 07 2024 | 30.44 | -0.20 | -0.65% | 30.60 | 30.635 | 30.415 | 1,912,016 |
| Feb 06 2024 | 30.64 | 0.23 | 0.76% | 30.415 | 30.765 | 30.415 | 2,935,953 |
| Feb 05 2024 | 30.41 | -0.13 | -0.41% | 30.49 | 30.595 | 30.17 | 2,351,259 |
