Dark

DBRT
Credit Suisse AG Nassau Branch
stock NYSE

Inactive

Aug 7, 2018

26.36USD-4.872%(-1.35)200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-08-07	26.3600	26.3600	26.3600	26.3600	-4.872%	200	0.000%
2018-08-06	27.4400	27.7100	27.4200	27.7100	+8.496%	902	-4.872%
2018-07-30	25.5500	25.5600	25.5200	25.5400	-10.606%	900	+3.211%
2018-07-24	27.6200	28.5700	27.6100	28.5700	+0.705%	4,700	-7.735%
2018-07-23	27.5800	28.5700	27.5200	28.3700	+0.053%	37,530	-7.085%
2018-07-20	28.1700	28.6300	28.1700	28.3550	-2.123%	4,400	-7.036%
2018-07-19	28.5600	29.4800	28.2100	28.9700	+1.294%	6,500	-9.009%
2018-07-18	30.1500	30.1500	28.1300	28.6000	-3.182%	4,202	-7.832%
2018-07-17	29.6800	29.9650	29.0800	29.5400	0.000%	11,100	-10.765%
2018-07-16	28.4962	29.8900	28.4700	29.5400	+11.979%	10,099	-10.765%
2018-07-13	27.2800	27.2900	26.0100	26.3800	-2.943%	4,200	-0.076%
2018-07-12	27.7000	29.0700	27.1800	27.1800	-2.230%	11,000	-3.017%
2018-07-11	25.0200	28.8100	24.6800	27.8000	+17.697%	49,708	-5.180%
2018-07-10	23.1700	24.0100	23.0700	23.6200	-2.558%	20,900	+11.600%
2018-07-09	24.6900	24.9800	24.1900	24.2400	-4.341%	27,125	+8.746%
2018-07-06	25.4600	25.4800	25.1700	25.3400	+1.037%	56,800	+4.025%
2018-07-05	24.4800	25.0800	24.1400	25.0800	+2.871%	82,700	+5.104%
2018-07-03	24.1100	24.3800	24.1100	24.3800	+1.120%	200	+8.121%
2018-07-02	24.1100	24.1100	24.1100	24.1100	+3.211%	100	+9.332%
2018-06-29	23.9100	23.9100	23.3100	23.3600	-7.704%	10,000	+12.842%
2018-06-28	24.5000	25.3100	24.4900	25.3100	+0.998%	5,500	+4.149%
2018-06-27	25.0600	25.0600	25.0500	25.0600	-5.931%	1,200	+5.188%
2018-06-26	28.8100	28.8100	26.6400	26.6400	-6.657%	4,575	-1.051%
2018-06-25	29.0000	29.0500	28.5400	28.5400	+1.856%	1,400	-7.638%
2018-06-22	28.7100	28.8100	28.0100	28.0200	-8.011%	6,400	-5.924%
2018-06-21	30.4600	30.4600	30.4600	30.4600	+3.324%	350	-13.460%
2018-06-20	29.4800	29.4800	29.4800	29.4800	0.000%	200	-10.583%
2018-06-18	29.4800	29.4800	29.4800	29.4800	0.000%	350	-10.583%
2018-06-15	29.4800	29.4800	29.4800	29.4800	+11.751%	200	-10.583%
2018-06-07	26.3800	26.3800	26.3800	26.3800	-8.267%	800	-0.076%
2018-06-06	29.3100	29.3100	28.7573	28.7573	-4.142%	375	-8.336%
2018-06-05	30.0000	30.0000	30.0000	30.0000	+10.906%	810	-12.133%
2018-06-01	26.9800	27.0500	26.9800	27.0500	+2.230%	200	-2.551%
2018-05-31	26.4600	26.4600	26.4600	26.4600	-3.571%	125	-0.378%
2018-05-30	27.5700	27.5700	27.4400	27.4400	-4.623%	302	-3.936%
2018-05-29	28.4300	28.8100	28.4300	28.7700	+5.889%	1,200	-8.377%
2018-05-25	27.1700	27.1700	27.1700	27.1700	+8.811%	100	-2.981%
2018-05-24	24.9700	24.9700	24.9700	24.9700	+2.002%	100	+5.567%
2018-05-23	24.4800	24.4800	24.4800	24.4800	-1.568%	400	+7.680%
2018-05-17	24.8700	24.8700	24.8700	24.8700	-9.399%	300	+5.991%
2018-05-09	27.7800	27.7800	27.4500	27.4500	-9.763%	200	-3.971%
2018-05-08	30.9800	31.2900	30.4200	30.4200	-4.310%	1,400	-13.346%
2018-05-03	33.1400	33.1400	31.7800	31.7900	-1.212%	2,675	-17.081%
2018-05-02	32.9700	33.1800	32.1100	32.1800	+0.562%	2,800	-18.086%
2018-05-01	32.3400	32.3400	31.7000	32.0000	+4.201%	600	-17.625%
2018-04-30	31.9400	31.9400	29.6400	30.7100	-2.693%	1,103	-14.165%
2018-04-27	31.9000	31.9200	31.5600	31.5600	-0.410%	1,700	-16.477%
2018-04-26	31.8900	32.0500	31.6900	31.6900	-4.202%	2,000	-16.819%
2018-04-25	33.1300	33.2500	33.0800	33.0800	-2.476%	4,844	-20.314%
2018-04-18	34.2800	34.2800	33.9200	33.9200	-2.220%	200	-22.288%
2018-04-13	34.6900	34.6900	34.6900	34.6900	-3.451%	100	-24.013%
2018-04-12	35.9300	35.9300	35.9300	35.9300	-20.315%	200	-26.635%
2018-03-20	44.8900	45.0900	44.8900	45.0900	-7.754%	1,600	-41.539%
2018-03-09	48.8800	48.8800	48.8800	48.8800	-1.053%	400	-46.072%
2018-03-07	50.3200	50.3200	49.4000	49.4000	-0.343%	200	-46.640%
2018-03-05	49.5700	49.5700	49.5700	49.5700	+8.373%	318	-46.823%
2018-02-27	45.9000	45.9000	45.7400	45.7400	-22.880%	300	-42.370%
2018-02-14	59.3600	59.3600	59.3100	59.3100	+2.241%	1,802	-55.556%
2018-02-09	55.8900	58.6200	55.8900	58.0100	+28.400%	2,234	-54.560%
2018-02-02	45.0200	45.1790	45.0200	45.1790	+4.003%	500	-41.654%
2018-02-01	43.4400	43.4400	43.4400	43.4400	+1.805%	100	-39.319%
2018-01-24	42.6700	42.6700	42.6700	42.6700	-3.243%	300	-38.224%
2018-01-18	44.5600	44.6700	44.1000	44.1000	+0.023%	700	-40.227%
2018-01-17	44.0300	44.1100	44.0300	44.0900	-0.294%	900	-40.213%
2018-01-16	44.2200	44.2200	44.2200	44.2200	-1.929%	425	-40.389%
2018-01-12	45.0900	45.0900	45.0900	45.0900	+3.275%	274	-41.539%
2018-01-11	43.6600	43.6600	43.6600	43.6600	-3.748%	400	-39.624%
2018-01-10	45.1900	45.3600	45.1900	45.3600	-4.364%	400	-41.887%
2018-01-09	47.4300	47.4300	47.4300	47.4300	-0.753%	420	-44.423%
2018-01-08	47.9800	47.9800	47.7900	47.7900	-0.042%	600	-44.842%
2018-01-04	47.4700	47.8100	47.4700	47.8100	-1.035%	700	-44.865%
2018-01-03	49.0800	49.0800	48.3100	48.3100	-5.441%	810	-45.436%
2018-01-02	50.2300	51.0900	50.2300	51.0900	+1.935%	624	-48.405%
2017-12-29	50.1200	50.1200	50.1200	50.1200	-2.774%	500	-47.406%
2017-12-28	52.0200	52.0200	51.5500	51.5500	-0.713%	600	-48.865%
2017-12-27	51.8200	51.9200	51.8200	51.9200	+1.664%	600	-49.230%
2017-12-26	53.5000	53.5000	50.6600	51.0700	-9.929%	2,900	-48.385%
2017-12-21	56.7000	56.7000	56.7000	56.7000	-1.733%	320	-53.510%
2017-12-20	57.7000	57.7000	57.7000	57.7000	-4.549%	200	-54.315%
2017-12-15	60.4500	60.4500	60.4500	60.4500	+0.033%	120	-56.394%
2017-12-12	58.7300	60.6987	58.7300	60.4300	+5.041%	930	-56.379%
2017-12-11	59.3400	59.3400	57.5300	57.5300	-5.658%	700	-54.180%
2017-12-08	60.9800	60.9800	60.9800	60.9800	-6.026%	600	-56.773%
2017-12-07	65.3200	65.3200	64.8900	64.8900	-1.994%	500	-59.377%
2017-12-06	65.1200	66.2100	65.1200	66.2100	+6.550%	666	-60.187%
2017-12-05	62.7000	62.7000	62.1400	62.1400	-3.389%	436	-57.580%
2017-12-04	62.9000	64.3200	62.8900	64.3200	+6.121%	700	-59.017%
2017-12-01	60.3600	60.6100	58.8000	60.6100	-4.746%	1,800	-56.509%
2017-11-30	62.8700	64.9200	62.4900	63.6300	-2.944%	2,800	-58.573%
2017-11-29	61.4200	65.5600	61.4200	65.5600	+5.657%	800	-59.793%
2017-11-28	61.9200	62.0500	61.9200	62.0500	+0.275%	400	-57.518%
2017-11-27	62.4600	62.5400	61.8800	61.8800	+0.032%	600	-57.401%
2017-11-24	62.1000	62.1000	61.6300	61.8600	-3.268%	400	-57.388%
2017-11-17	65.2600	65.2600	63.9500	63.9500	-5.762%	600	-58.780%
2017-11-16	68.0201	68.4600	67.5200	67.8600	+0.563%	1,520	-61.155%
2017-11-15	67.5700	67.5700	67.4800	67.4800	-0.633%	370	-60.937%
2017-11-14	65.2600	68.0500	65.2600	67.9100	+9.444%	2,068	-61.184%
2017-11-10	62.0500	62.0500	62.0500	62.0500	+2.715%	400	-57.518%
2017-11-09	60.4200	60.4200	60.4100	60.4100	-6.094%	1,620	-56.365%
2017-11-06	64.3300	64.3300	64.3300	64.3300	-6.633%	450	-59.024%
2017-11-03	68.9000	68.9000	68.9000	68.9000	-4.306%	598	-61.742%
2017-11-02	72.6200	73.2000	72.0000	72.0000	-1.140%	1,300	-63.389%
2017-11-01	69.2500	73.1500	69.2500	72.8300	+2.563%	902	-63.806%
2017-10-31	72.4000	72.4000	70.8700	71.0100	-2.136%	900	-62.878%
2017-10-30	72.6600	74.9000	72.2200	72.5600	-7.437%	1,300	-63.671%
2017-10-26	83.3400	83.3400	78.3900	78.3900	-8.284%	2,300	-66.373%
2017-10-24	85.3800	85.4700	85.3800	85.4700	+1.004%	415	-69.159%
2017-10-20	84.6200	84.6200	84.6200	84.6200	-7.276%	250	-68.849%
2017-10-10	91.2600	91.2600	91.2600	91.2600	-4.699%	325	-71.115%
2017-10-06	95.7600	95.7600	95.7600	95.7600	-3.507%	340	-72.473%
2017-09-15	99.0900	99.2400	99.0900	99.2400	0.000%	303	-73.438%

.dark-mode .Ncg8mF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ncg8mF{ color: #333333; background-color: white; border: 2px solid #333333; }DBRTCredit Suisse AG Nassau Branchstock NYSE

DBRT
Credit Suisse AG Nassau Branch
stock NYSE