Credit Suisse Commodity Return Strategy Fund Class C (CRSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.20
+0.22 (1.10%)
May 9, 2025, 4:00 PM EDT
CRSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.45% |
| May 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.10% |
| May 8, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.10% |
| May 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.75% |
| May 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.11% |
| May 5, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.20% |
| May 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.66% |
| May 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% |
| Apr 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.39% |
| Apr 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.64% |
| Apr 28, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.50% |
| Apr 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.30% |
| Apr 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.80% |
| Apr 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.60% |
| Apr 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.55% |
| Apr 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.69% |
| Apr 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.45% |
| Apr 16, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.26% |
| Apr 15, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Apr 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.40% |
| Apr 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.69% |
| Apr 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.10% |
| Apr 9, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 2.41% |
| Apr 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.83% |
| Apr 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.69% |
| Apr 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -4.45% |
| Apr 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.48% |
| Apr 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% |
| Apr 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.14% |
| Mar 31, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.58% |
| Mar 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.24% |
| Mar 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | 0.34% |
| Mar 26, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | -0.05% |
| Mar 25, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.65 | 0.14% |
| Mar 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | -0.24% |
| Mar 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | -0.38% |
| Mar 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.75 | -0.29% |
| Mar 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | 0.58% |
| Mar 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | 0.10% |
| Mar 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | 0.48% |
| Mar 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | - |
| Mar 13, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | 0.54% |
| Mar 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | -0.34% |
| Mar 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | 0.24% |
| Mar 10, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | -0.15% |
| Mar 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.34% |
| Mar 6, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | 0.05% |
| Mar 5, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | 0.79% |
| Mar 4, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | 0.15% |
| Mar 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | 0.69% |