Credit Suisse Commodity Return Strategy Fund Class I (CRSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.72
+0.26 (1.11%)
May 9, 2025, 4:00 PM EDT
CRSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.93% |
| May 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.42% |
| May 9, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.11% |
| May 8, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% |
| May 7, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.72% |
| May 6, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.11% |
| May 5, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% |
| May 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% |
| May 1, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.09% |
| Apr 30, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.40% |
| Apr 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.63% |
| Apr 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.47% |
| Apr 25, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.25% |
| Apr 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.81% |
| Apr 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.63% |
| Apr 22, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.55% |
| Apr 21, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.68% |
| Apr 17, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.47% |
| Apr 16, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.29% |
| Apr 15, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.17% |
| Apr 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.39% |
| Apr 11, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.70% |
| Apr 10, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.13% |
| Apr 9, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 2.37% |
| Apr 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.84% |
| Apr 7, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.66% |
| Apr 4, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -4.41% |
| Apr 3, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.52% |
| Apr 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.45% |
| Apr 1, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% |
| Mar 31, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.58% |
| Mar 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.41% |
| Mar 27, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.28 | 0.29% |
| Mar 26, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.21 | - |
| Mar 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.21 | 0.12% |
| Mar 24, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.18 | -0.21% |
| Mar 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.23 | -0.41% |
| Mar 20, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.33 | -0.29% |
| Mar 19, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.40 | 0.57% |
| Mar 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | 0.12% |
| Mar 17, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.23 | 0.45% |
| Mar 14, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.12 | 0.04% |
| Mar 13, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.11 | 0.54% |
| Mar 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.98 | -0.37% |
| Mar 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.07 | 0.25% |
| Mar 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.01 | -0.12% |
| Mar 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.04 | 0.33% |
| Mar 6, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.96 | 0.08% |
| Mar 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.94 | 0.75% |
| Mar 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.76 | 0.21% |