Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casio Computer Co. Ltd (OP: CSIOY )

75.57 +2.64 (+3.61%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2020 188.69 188.69 188.69 0 -10.06(-5.06%)
Jan 28, 2020 198.75 198.75 198.75 0 -9.76(-4.68%)
Jan 23, 2020 208.51 208.51 208.51 0 +2.26(+1.10%)
Jan 22, 2020 206.25 206.25 206.25 206.25 4 +3.99(+1.97%)
Jan 21, 2020 206.00 206.00 202.26 202.26 6 -1.09(-0.54%)
Jan 17, 2020 203.35 203.35 203.35 203.35 100 -4.15(-2.00%)
Jan 15, 2020 207.50 207.50 207.50 0 -1.59(-0.76%)
Jan 14, 2020 207.79 209.09 207.79 209.09 9 +3.25(+1.58%)
Jan 13, 2020 205.84 205.84 205.84 205.84 1 -0.55(-0.27%)
Jan 10, 2020 206.39 206.39 206.39 206.39 100 +1.78(+0.87%)
Jan 09, 2020 204.61 204.61 204.61 204.61 16 +2.31(+1.14%)
Jan 08, 2020 201.02 202.30 199.20 202.30 4 +2.56(+1.28%)
Jan 03, 2020 199.74 199.74 199.74 0 -0.69(-0.34%)
Jan 02, 2020 200.47 200.47 200.43 200.43 7 +1.33(+0.67%)
Dec 30, 2019 199.10 199.10 199.10 0 -0.89(-0.44%)
Dec 26, 2019 199.99 199.99 199.99 0 -1.04(-0.52%)
Dec 24, 2019 201.03 201.03 201.03 201.03 100 +3.10(+1.57%)
Dec 23, 2019 199.50 199.52 197.93 197.93 5 -2.78(-1.39%)
Dec 20, 2019 199.16 200.71 199.16 200.71 200 +3.46(+1.75%)
Dec 17, 2019 197.25 197.25 197.25 0 -0.97(-0.49%)
Dec 16, 2019 198.02 198.22 196.10 198.22 38 -0.36(-0.18%)
Dec 12, 2019 198.58 198.58 198.58 0 +0.28(+0.14%)
Dec 10, 2019 198.30 198.30 198.30 0 +4.07(+2.10%)
Dec 09, 2019 194.23 194.23 194.23 194.23 5 -0.33(-0.17%)
Dec 06, 2019 194.56 194.56 194.56 194.56 100 +2.41(+1.25%)
Dec 05, 2019 192.15 192.15 192.15 192.15 1 +0.11(+0.06%)
Dec 04, 2019 192.04 192.04 192.04 192.04 1 +0.41(+0.22%)
Dec 03, 2019 191.13 191.62 191.04 191.62 3 +3.63(+1.93%)
Dec 02, 2019 191.69 191.69 187.99 187.99 3 -1.26(-0.67%)
Nov 26, 2019 189.25 189.25 189.25 0 +0.25(+0.13%)
Nov 25, 2019 189.01 189.01 189.01 189.01 1 +1.98(+1.06%)
Nov 21, 2019 187.03 187.03 187.03 0 +0.99(+0.53%)
Nov 20, 2019 186.04 186.04 186.04 186.04 2 -2.09(-1.11%)
Nov 15, 2019 188.13 188.13 188.13 0 +4.09(+2.22%)
Nov 14, 2019 184.04 184.04 184.04 184.04 20 +1.18(+0.65%)
Nov 13, 2019 182.86 182.86 182.86 182.86 100 +0.86(+0.47%)
Nov 12, 2019 182.00 182.00 182.00 182.00 100 +2.25(+1.25%)
Nov 11, 2019 179.75 179.75 179.75 179.75 101 +13.59(+8.18%)
Nov 07, 2019 166.16 166.16 166.16 0 +6.41(+4.01%)
Nov 06, 2019 159.75 159.75 159.75 159.75 4 -2.50(-1.54%)
Nov 05, 2019 162.25 162.25 162.25 162.25 12 +0.38(+0.23%)
Nov 04, 2019 161.40 162.40 161.40 161.87 308 +1.12(+0.70%)
Nov 01, 2019 160.75 160.75 160.75 160.75 100 -2.75(-1.68%)
Oct 30, 2019 163.50 163.50 163.50 0 +0.92(+0.57%)
Oct 29, 2019 163.88 163.88 162.58 162.58 17 -0.65(-0.40%)
Oct 23, 2019 163.23 163.23 163.23 0 +2.84(+1.77%)
Oct 22, 2019 160.39 160.39 160.39 160.39 1 +0.64(+0.40%)
Oct 17, 2019 159.75 159.75 159.75 0 +1.34(+0.85%)
Oct 16, 2019 158.41 158.41 158.41 158.41 54 +1.26(+0.80%)
Oct 15, 2019 155.39 157.15 155.39 157.15 31 +4.86(+3.19%)
Oct 14, 2019 153.79 153.79 152.29 152.29 127 -2.58(-1.67%)
Oct 11, 2019 153.00 154.91 153.00 154.87 100 -0.44(-0.28%)
Oct 09, 2019 155.31 155.31 155.31 0 -1.19(-0.76%)
Oct 07, 2019 156.50 156.50 156.50 0 +0.58(+0.37%)
Oct 04, 2019 155.92 155.92 155.92 155.92 200 -0.54(-0.35%)
Oct 02, 2019 156.46 156.46 156.46 0 -1.04(-0.66%)
Oct 01, 2019 155.00 158.00 155.00 157.50 7,580 +2.50(+1.61%)
Sep 30, 2019 155.00 155.00 155.00 155.00 5 +1.81(+1.18%)
Sep 27, 2019 154.73 154.73 153.19 153.19 100 -0.06(-0.04%)
Sep 26, 2019 153.25 153.25 153.25 153.25 2 -0.20(-0.13%)
Sep 25, 2019 156.00 156.00 153.45 153.45 13 +1.13(+0.74%)
Sep 24, 2019 152.50 152.50 152.32 152.32 16 +1.57(+1.04%)
Sep 20, 2019 150.75 150.75 150.75 0 +3.71(+2.52%)
Sep 18, 2019 147.04 147.04 147.04 0 -5.21(-3.42%)
Sep 17, 2019 152.25 152.25 152.25 152.25 2 +5.77(+3.94%)
Sep 13, 2019 146.48 146.48 146.48 0 -0.81(-0.55%)
Sep 12, 2019 147.25 147.29 147.25 147.29 9 +0.29(+0.20%)
Sep 11, 2019 147.00 147.00 147.00 147.00 34 -1.00(-0.68%)
Sep 09, 2019 148.00 148.00 148.00 0 +2.93(+2.02%)
Sep 06, 2019 145.07 147.13 145.07 145.07 100 +2.00(+1.40%)
Sep 05, 2019 143.07 143.07 143.07 143.07 13 +4.81(+3.48%)
Aug 30, 2019 138.26 138.26 138.26 0 +1.10(+0.80%)
Aug 29, 2019 137.16 137.16 137.16 137.16 17 +0.90(+0.66%)
Aug 26, 2019 136.26 136.26 136.26 0 +2.15(+1.60%)
Aug 22, 2019 134.11 134.11 134.11 0 -3.11(-2.27%)
Aug 21, 2019 134.40 137.22 134.20 137.22 79 +3.46(+2.59%)
Aug 20, 2019 133.76 133.76 133.76 133.76 4 -2.00(-1.47%)
Aug 19, 2019 133.21 135.76 133.21 135.76 17 +2.11(+1.58%)
Aug 16, 2019 133.65 133.65 133.65 133.65 100 +1.11(+0.84%)
Aug 15, 2019 131.26 133.33 131.26 132.54 66 +2.31(+1.77%)
Aug 14, 2019 130.23 130.23 130.23 130.23 8 -1.02(-0.78%)
Aug 13, 2019 131.25 131.25 131.25 131.25 6 -5.25(-3.85%)
Aug 12, 2019 136.50 136.50 136.50 136.50 100 +3.48(+2.62%)
Aug 09, 2019 134.02 136.50 133.02 133.02 100 +1.77(+1.35%)
Aug 08, 2019 131.25 131.25 131.25 131.25 70 +2.71(+2.10%)
Aug 07, 2019 128.84 129.59 128.54 128.54 16 +1.79(+1.42%)
Aug 06, 2019 126.58 128.71 126.58 126.75 121 +3.05(+2.47%)
Aug 05, 2019 124.53 127.54 123.70 123.70 84 -0.99(-0.79%)
Aug 02, 2019 127.17 127.17 124.69 124.69 100 +4.75(+3.96%)
Aug 01, 2019 120.80 123.00 119.94 119.94 388 +6.55(+5.78%)
Jul 31, 2019 113.39 113.39 113.39 113.39 100 -3.88(-3.31%)
Jul 30, 2019 116.04 117.27 116.00 117.27 422 +1.77(+1.53%)
Jul 29, 2019 115.50 115.50 115.50 115.50 58 +0.00(+0.00%)
Jul 26, 2019 117.50 117.50 115.50 115.50 100 -1.43(-1.22%)
Jul 25, 2019 116.93 116.93 116.93 116.93 5 -1.26(-1.07%)
Jul 24, 2019 115.25 118.19 115.25 118.19 74 +3.44(+3.00%)
Jul 23, 2019 116.75 116.75 114.75 114.75 71 +1.00(+0.88%)
Jul 22, 2019 113.75 114.75 113.75 113.75 46 -1.29(-1.12%)
Jul 19, 2019 115.00 115.04 115.00 115.04 100 +0.98(+0.86%)
Jul 18, 2019 114.06 114.06 114.06 114.06 52 -1.94(-1.67%)
Jul 17, 2019 116.70 116.75 116.00 116.00 312 -0.65(-0.56%)
Jul 16, 2019 116.65 116.65 116.65 116.65 1 -4.35(-3.60%)
Jul 15, 2019 120.25 122.94 120.25 121.00 79 +0.82(+0.68%)
Jul 12, 2019 120.69 121.56 119.99 120.18 900 -2.77(-2.25%)
Jul 11, 2019 121.44 123.26 121.44 122.95 35 +2.95(+2.46%)
Jul 10, 2019 119.75 120.00 119.75 120.00 426 +0.30(+0.25%)
Jul 09, 2019 119.70 119.70 119.70 119.70 1 -4.58(-3.69%)
Jul 05, 2019 124.28 124.28 124.28 0 -0.56(-0.45%)
Jul 02, 2019 124.84 124.84 124.84 0 -0.77(-0.61%)
Jun 28, 2019 125.61 125.61 125.61 0 +2.11(+1.71%)
Jun 27, 2019 123.50 123.50 123.50 123.50 2 -2.99(-2.36%)
Jun 26, 2019 126.49 126.49 124.25 126.49 129 -0.26(-0.21%)
Jun 25, 2019 126.75 126.75 126.75 126.75 4 +2.25(+1.81%)
Jun 24, 2019 124.50 124.50 124.50 124.50 1 -3.45(-2.70%)
Jun 21, 2019 127.92 127.95 125.50 127.95 100 +1.73(+1.37%)
Jun 20, 2019 126.22 126.22 126.22 126.22 8 +4.18(+3.43%)
Jun 19, 2019 124.04 124.05 122.04 122.04 60 -2.04(-1.64%)
Jun 18, 2019 122.25 124.08 122.25 124.08 7 +0.83(+0.67%)
Jun 17, 2019 122.12 123.25 120.90 123.25 51 +4.00(+3.35%)
Jun 14, 2019 121.60 121.60 119.25 119.25 100 -2.43(-2.00%)
Jun 13, 2019 119.94 121.68 119.19 121.68 49 +2.68(+2.25%)
Jun 12, 2019 120.53 120.53 119.00 119.00 3,083 -1.35(-1.12%)
Jun 11, 2019 118.00 120.35 118.00 120.35 84 +0.69(+0.58%)
Jun 10, 2019 118.45 119.66 118.45 119.66 39 +0.06(+0.05%)
Jun 07, 2019 119.60 119.60 119.60 119.60 300 +0.31(+0.26%)
Jun 06, 2019 116.92 119.29 116.92 119.29 41 +0.54(+0.45%)
Jun 05, 2019 116.22 118.75 116.22 118.75 13 +2.01(+1.72%)
Jun 04, 2019 114.01 116.74 114.01 116.74 44 +1.99(+1.73%)
Jun 03, 2019 114.22 115.00 114.00 114.75 1,348 +4.49(+4.07%)
May 31, 2019 110.50 111.47 110.26 110.26 200 -3.62(-3.18%)
May 30, 2019 111.64 113.88 111.64 113.88 62 -0.37(-0.32%)
May 29, 2019 112.76 114.25 112.01 114.25 68 -1.17(-1.01%)
May 28, 2019 115.42 115.42 115.42 115.42 11 +3.17(+2.82%)
May 24, 2019 112.29 114.74 112.25 112.25 100 -0.85(-0.75%)
May 23, 2019 115.18 115.18 113.10 113.10 74 -1.10(-0.96%)
May 22, 2019 113.03 114.20 112.00 114.20 43 -3.48(-2.96%)
May 21, 2019 116.01 117.68 115.97 117.68 68 +1.67(+1.44%)
May 20, 2019 116.01 116.01 116.01 116.01 6 -0.24(-0.21%)
May 17, 2019 118.18 118.18 116.25 116.25 100 +0.24(+0.21%)
May 16, 2019 114.98 116.41 114.98 116.01 30 +0.27(+0.23%)
May 15, 2019 115.74 115.74 115.74 115.74 21 -2.33(-1.97%)
May 14, 2019 116.75 118.07 115.00 118.07 200 -3.72(-3.05%)
May 13, 2019 120.60 121.79 119.09 121.79 64 +1.14(+0.94%)
May 10, 2019 120.28 121.83 120.28 120.65 100 +0.65(+0.54%)
May 09, 2019 118.92 121.21 118.92 120.00 123 -0.97(-0.80%)
May 08, 2019 120.95 121.97 120.84 120.97 321 -1.58(-1.29%)
May 07, 2019 122.55 122.55 122.55 122.55 100 -2.20(-1.76%)
May 06, 2019 124.42 126.32 124.42 124.75 32 -1.93(-1.52%)
May 03, 2019 127.43 127.43 126.68 126.68 100 +0.19(+0.15%)
May 02, 2019 125.74 126.49 123.91 126.49 199 +4.60(+3.77%)
May 01, 2019 121.89 121.89 121.89 121.89 12 -1.23(-1.00%)
Apr 30, 2019 125.67 125.67 123.12 123.12 11 -3.46(-2.73%)
Apr 29, 2019 125.31 126.58 125.31 126.58 88 +3.69(+3.00%)
Apr 26, 2019 127.15 127.15 122.89 122.89 100 -6.61(-5.10%)
Apr 25, 2019 128.81 129.50 127.78 129.50 24 +4.50(+3.60%)
Apr 24, 2019 125.00 125.00 125.00 125.00 8 -2.38(-1.87%)
Apr 23, 2019 126.40 127.38 126.40 127.38 14 +0.63(+0.50%)
Apr 22, 2019 124.20 126.75 124.20 126.75 64 -0.73(-0.57%)
Apr 18, 2019 126.32 127.48 125.57 127.48 2,700 +0.95(+0.75%)
Apr 16, 2019 126.53 126.53 126.53 0 +1.84(+1.48%)
Apr 15, 2019 124.69 124.69 124.69 124.69 5 -0.96(-0.76%)
Apr 12, 2019 125.65 125.65 124.02 125.65 100 +2.27(+1.84%)
Apr 11, 2019 123.38 123.38 123.38 123.38 4 -3.04(-2.40%)
Apr 10, 2019 125.54 127.33 125.50 126.42 54 +0.10(+0.08%)
Apr 09, 2019 127.08 127.85 126.32 126.32 57 -0.68(-0.54%)
Apr 08, 2019 127.00 127.00 127.00 127.00 10 +0.08(+0.06%)
Apr 05, 2019 126.50 129.22 126.50 126.92 100 -0.95(-0.74%)
Apr 04, 2019 126.61 127.87 126.61 127.87 14 -0.38(-0.30%)
Apr 03, 2019 131.11 131.11 128.25 128.25 29 -4.62(-3.48%)
Apr 02, 2019 130.31 132.87 130.19 132.87 33 +3.62(+2.80%)
Apr 01, 2019 132.50 132.50 129.25 129.25 11 +0.25(+0.19%)
Mar 29, 2019 129.00 129.00 129.00 129.00 100 +0.00(+0.00%)
Mar 28, 2019 129.00 129.00 129.00 129.00 216 -4.09(-3.07%)
Mar 26, 2019 133.09 133.09 133.09 0 +0.32(+0.24%)
Mar 25, 2019 132.77 132.77 132.77 132.77 1 +3.01(+2.32%)
Mar 22, 2019 129.76 129.76 129.76 129.76 100 -0.97(-0.74%)
Mar 21, 2019 130.73 130.73 130.73 130.73 3 -2.11(-1.59%)
Mar 20, 2019 131.67 132.84 131.67 132.84 40 -2.16(-1.60%)
Mar 19, 2019 135.00 135.00 135.00 135.00 3 +0.26(+0.19%)
Mar 18, 2019 131.26 135.25 131.26 134.74 18 +2.99(+2.27%)
Mar 14, 2019 131.75 131.75 131.75 0 +0.23(+0.17%)
Mar 13, 2019 131.52 131.52 131.52 131.52 9 -1.48(-1.11%)
Mar 11, 2019 133.00 133.00 133.00 0 -7.75(-5.51%)
Mar 06, 2019 140.75 140.75 140.75 0 +3.00(+2.18%)
Mar 05, 2019 137.75 137.75 137.75 137.75 5 -3.07(-2.18%)
Mar 04, 2019 141.17 141.17 137.51 140.82 23 +1.38(+0.99%)
Mar 01, 2019 138.40 139.44 137.00 139.44 100 +4.50(+3.33%)
Feb 28, 2019 135.14 138.23 134.94 134.94 43 -4.56(-3.27%)
Feb 26, 2019 139.50 139.50 139.50 0 -0.75(-0.53%)
Feb 25, 2019 139.00 140.25 139.00 140.25 12 +1.74(+1.26%)
Feb 21, 2019 138.51 138.51 138.51 0 +0.30(+0.22%)
Feb 20, 2019 136.55 138.21 136.55 138.21 32 -1.80(-1.29%)
Feb 19, 2019 140.01 140.01 140.01 140.01 12 +1.22(+0.88%)
Feb 15, 2019 138.79 138.79 138.79 138.79 100 -0.24(-0.17%)
Feb 13, 2019 139.03 139.03 139.03 0 +4.28(+3.18%)
Feb 12, 2019 134.75 134.75 134.75 134.75 12 +0.66(+0.49%)
Feb 11, 2019 134.25 134.25 130.86 134.09 17 +0.00(+0.00%)
Feb 08, 2019 134.09 134.09 134.09 134.09 100 -2.23(-1.64%)
Feb 07, 2019 137.20 137.20 136.32 136.32 40 -2.36(-1.70%)
Feb 06, 2019 136.25 138.68 136.25 138.68 333 +2.33(+1.71%)
Feb 05, 2019 136.27 136.35 136.27 136.35 4,080 +1.42(+1.05%)
Feb 04, 2019 138.17 138.17 134.93 134.93 61 -0.96(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.