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

Casio Computer Co. Ltd (OP: CSIOY )

75.63 -1.44 (-1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 29, 2013 113.36 113.36 113.36 113.36 100 -0.29(-0.26%)
Nov 27, 2013 112.45 113.65 112.45 113.65 1,100 +5.90(+5.48%)
Nov 26, 2013 108.05 108.05 107.75 107.75 400 +0.65(+0.61%)
Nov 25, 2013 107.68 107.68 107.10 107.10 1,000 -0.63(-0.58%)
Nov 22, 2013 107.30 107.73 107.30 107.73 316 +4.20(+4.06%)
Nov 21, 2013 102.96 103.53 102.96 103.53 300 +2.53(+2.50%)
Nov 20, 2013 100.67 101.00 100.57 101.00 400 +0.04(+0.04%)
Nov 19, 2013 100.57 100.96 100.57 100.96 600 +0.65(+0.65%)
Nov 18, 2013 100.10 100.31 100.10 100.31 200 -2.14(-2.09%)
Nov 15, 2013 101.71 102.45 101.71 102.45 400 +1.73(+1.72%)
Nov 14, 2013 99.63 100.72 99.63 100.72 600 +0.97(+0.97%)
Nov 13, 2013 98.36 99.75 98.36 99.75 1,800 +2.47(+2.54%)
Nov 12, 2013 97.02 97.28 96.77 97.28 700 +1.77(+1.85%)
Nov 11, 2013 95.51 95.51 95.51 95.51 100 +2.77(+2.99%)
Nov 08, 2013 91.87 92.74 91.87 92.74 1,600 +0.86(+0.94%)
Nov 07, 2013 94.98 94.98 91.88 91.88 500 -6.74(-6.83%)
Nov 06, 2013 96.99 98.62 96.99 98.62 700 +3.91(+4.13%)
Nov 04, 2013 94.71 94.71 94.71 0 -0.06(-0.06%)
Nov 01, 2013 94.90 94.90 94.77 94.77 200 -1.18(-1.23%)
Oct 31, 2013 95.65 96.06 95.37 95.95 1,500 -0.55(-0.57%)
Oct 30, 2013 96.22 96.50 96.12 96.50 400 +0.55(+0.57%)
Oct 29, 2013 95.74 95.95 95.74 95.95 300 +0.80(+0.84%)
Oct 28, 2013 95.28 95.28 95.15 95.15 300 +0.70(+0.74%)
Oct 25, 2013 94.41 94.72 94.41 94.45 800 -1.24(-1.30%)
Oct 24, 2013 95.82 95.82 95.48 95.69 2,700 +1.63(+1.73%)
Oct 23, 2013 95.20 95.20 94.06 94.06 600 -1.91(-1.99%)
Oct 22, 2013 95.88 95.97 95.88 95.97 200 +0.39(+0.41%)
Oct 21, 2013 95.64 95.64 95.58 95.58 300 -0.23(-0.24%)
Oct 18, 2013 95.60 95.81 95.50 95.81 1,200 +0.61(+0.64%)
Oct 17, 2013 95.20 95.20 95.20 95.20 100 +0.96(+1.02%)
Oct 16, 2013 93.80 94.24 93.80 94.24 200 +1.28(+1.38%)
Oct 15, 2013 93.48 93.48 92.96 92.96 600 -0.86(-0.92%)
Oct 14, 2013 92.83 93.82 92.83 93.82 900 +0.41(+0.44%)
Oct 11, 2013 93.14 93.41 93.14 93.41 300 +1.18(+1.28%)
Oct 10, 2013 91.14 92.23 91.14 92.23 2,300 +1.28(+1.41%)
Oct 09, 2013 89.98 90.95 89.90 90.95 600 +2.15(+2.42%)
Oct 08, 2013 89.35 89.35 88.80 88.80 300 +1.34(+1.53%)
Oct 07, 2013 87.73 87.73 87.46 87.46 200 -4.57(-4.97%)
Oct 04, 2013 91.40 92.03 91.23 92.03 400 +3.03(+3.40%)
Oct 03, 2013 89.85 89.95 89.00 89.00 1,100 -2.46(-2.69%)
Oct 02, 2013 91.44 91.46 90.91 91.46 700 -1.87(-2.00%)
Oct 01, 2013 93.63 93.63 93.33 93.33 400 +0.51(+0.55%)
Sep 30, 2013 92.53 92.82 92.19 92.82 900 +0.17(+0.18%)
Sep 27, 2013 92.80 92.89 92.65 92.65 300 -0.35(-0.38%)
Sep 26, 2013 93.00 93.00 93.00 93.00 1,000 +0.50(+0.54%)
Sep 25, 2013 92.50 92.50 92.50 92.50 100 +1.40(+1.54%)
Sep 23, 2013 91.10 91.10 91.10 0 -1.38(-1.49%)
Sep 20, 2013 91.76 92.48 91.76 92.48 300 -0.02(-0.02%)
Sep 19, 2013 92.63 92.63 92.50 92.50 900 +0.23(+0.25%)
Sep 18, 2013 90.65 92.27 90.65 92.27 400 +3.39(+3.81%)
Sep 17, 2013 88.45 88.88 88.45 88.88 300 +0.00(+0.00%)
Sep 16, 2013 87.70 88.88 87.70 88.88 600 +1.18(+1.35%)
Sep 13, 2013 87.70 87.70 87.70 87.70 100 +1.93(+2.25%)
Sep 12, 2013 85.91 85.91 85.77 85.77 300 +0.66(+0.78%)
Sep 11, 2013 84.92 85.11 84.92 85.11 200 -1.44(-1.66%)
Sep 10, 2013 85.54 86.55 85.54 86.55 1,100 +2.14(+2.54%)
Sep 09, 2013 84.41 84.41 84.41 84.41 100 +0.46(+0.55%)
Sep 06, 2013 83.78 83.95 83.78 83.95 200 +0.26(+0.31%)
Sep 05, 2013 83.69 83.69 83.69 83.69 200 -0.01(-0.01%)
Sep 04, 2013 83.46 83.70 83.46 83.70 500 -0.65(-0.77%)
Sep 03, 2013 85.00 85.00 84.35 84.35 700 -0.95(-1.11%)
Aug 30, 2013 85.55 85.55 85.30 85.30 385 -2.16(-2.47%)
Aug 29, 2013 87.21 87.46 87.21 87.46 200 -0.84(-0.95%)
Aug 28, 2013 88.19 88.30 88.19 88.30 425 -0.20(-0.23%)
Aug 27, 2013 89.23 89.23 88.50 88.50 1,370 -0.33(-0.37%)
Aug 26, 2013 88.83 88.83 88.83 88.83 200 -1.38(-1.53%)
Aug 23, 2013 89.96 90.21 89.96 90.21 312 +1.11(+1.25%)
Aug 22, 2013 88.63 89.10 88.63 89.10 1,200 -1.15(-1.27%)
Aug 21, 2013 90.70 90.70 90.25 90.25 550 -0.47(-0.52%)
Aug 20, 2013 90.72 90.72 90.72 90.72 100 -1.33(-1.44%)
Aug 19, 2013 92.08 92.08 92.05 92.05 300 -0.06(-0.07%)
Aug 16, 2013 92.09 92.40 92.09 92.11 300 +0.91(+1.00%)
Aug 15, 2013 90.96 91.20 90.96 91.20 300 -1.30(-1.41%)
Aug 14, 2013 93.37 93.37 92.38 92.50 688 +0.45(+0.49%)
Aug 13, 2013 91.66 92.05 91.31 92.05 400 +0.52(+0.57%)
Aug 08, 2013 91.53 91.53 91.53 0 -3.01(-3.18%)
Aug 07, 2013 94.57 94.57 94.54 94.54 377 -4.36(-4.41%)
Aug 06, 2013 99.05 99.05 98.90 98.90 400 +0.55(+0.56%)
Aug 05, 2013 98.18 98.75 98.18 98.35 3,420 +4.74(+5.06%)
Aug 02, 2013 93.37 93.61 93.25 93.61 3,200 +2.55(+2.80%)
Aug 01, 2013 90.75 91.09 90.75 91.06 500 +1.77(+1.98%)
Jul 31, 2013 89.29 89.29 89.29 89.29 100 -2.21(-2.42%)
Jul 30, 2013 92.43 92.43 91.50 91.50 1,200 +1.67(+1.86%)
Jul 29, 2013 89.83 89.83 89.83 89.83 100 -0.47(-0.52%)
Jul 26, 2013 91.36 91.36 90.30 90.30 200 -1.43(-1.56%)
Jul 25, 2013 91.74 91.74 91.73 91.73 300 +0.89(+0.98%)
Jul 24, 2013 91.31 91.31 90.84 90.84 200 -2.24(-2.41%)
Jul 23, 2013 93.08 93.08 93.08 93.08 100 +1.52(+1.66%)
Jul 19, 2013 91.56 91.56 91.56 91.56 0 -1.87(-2.00%)
Jul 18, 2013 93.03 93.43 93.03 93.43 200 -0.22(-0.23%)
Jul 17, 2013 93.56 93.65 93.56 93.65 280 +1.46(+1.58%)
Jul 16, 2013 92.49 92.49 92.19 92.19 900 -0.43(-0.46%)
Jul 15, 2013 91.81 92.62 91.81 92.62 700 +0.43(+0.47%)
Jul 12, 2013 92.19 92.19 92.19 92.19 100 +0.05(+0.05%)
Jul 11, 2013 92.00 92.14 92.00 92.14 200 +1.20(+1.32%)
Jul 10, 2013 90.97 90.97 90.72 90.94 600 -1.06(-1.15%)
Jul 09, 2013 92.00 92.00 92.00 92.00 200 +2.90(+3.25%)
Jul 08, 2013 88.46 89.50 88.46 89.10 700 +0.06(+0.07%)
Jul 03, 2013 89.04 89.04 89.04 89.04 0 -0.46(-0.51%)
Jul 02, 2013 89.50 89.50 89.50 89.50 100 +0.35(+0.39%)
Jul 01, 2013 89.24 89.72 89.15 89.15 300 +1.44(+1.64%)
Jun 28, 2013 87.71 87.71 87.71 87.71 300 +1.40(+1.62%)
Jun 27, 2013 86.31 86.31 86.31 86.31 100 -2.69(-3.02%)
Jun 26, 2013 89.00 89.00 89.00 89.00 100 -1.24(-1.37%)
Jun 25, 2013 89.60 90.24 89.60 90.24 200 +2.64(+3.01%)
Jun 24, 2013 86.37 87.60 86.15 87.60 700 -0.62(-0.70%)
Jun 21, 2013 87.50 88.22 87.35 88.22 1,000 -3.79(-4.12%)
Jun 19, 2013 92.01 92.01 92.01 92.01 0 +2.10(+2.34%)
Jun 18, 2013 89.91 89.91 89.91 89.91 100 -1.17(-1.28%)
Jun 17, 2013 91.31 91.31 90.55 91.08 700 +1.00(+1.11%)
Jun 14, 2013 90.70 90.85 90.08 90.08 300 -1.07(-1.17%)
Jun 13, 2013 89.81 91.15 89.81 91.15 200 -1.25(-1.35%)
Jun 12, 2013 93.37 93.37 92.40 92.40 500 +0.37(+0.40%)
Jun 11, 2013 92.03 92.03 92.03 92.03 100 -0.13(-0.14%)
Jun 10, 2013 92.16 92.16 92.16 92.16 200 +1.96(+2.17%)
Jun 07, 2013 88.81 90.20 88.81 90.20 300 +4.20(+4.88%)
Jun 06, 2013 86.73 86.73 86.00 86.00 200 -1.71(-1.95%)
Jun 05, 2013 87.80 88.14 87.71 87.71 400 -1.61(-1.80%)
Jun 04, 2013 89.93 89.93 89.30 89.32 600 +0.74(+0.84%)
Jun 03, 2013 88.58 88.58 88.58 88.58 100 -0.87(-0.97%)
May 31, 2013 91.23 91.23 89.45 89.45 1,000 -1.28(-1.41%)
May 30, 2013 89.96 90.73 89.96 90.73 300 -1.47(-1.59%)
May 29, 2013 93.11 93.11 92.20 92.20 1,000 -0.80(-0.86%)
May 28, 2013 93.32 94.75 93.00 93.00 500 -0.72(-0.77%)
May 24, 2013 93.72 93.72 93.72 93.72 100 +0.30(+0.32%)
May 23, 2013 92.19 93.42 92.19 93.42 400 -9.28(-9.04%)
May 22, 2013 101.88 102.86 101.88 102.70 400 +5.66(+5.83%)
May 21, 2013 97.01 97.04 97.01 97.04 200 +0.14(+0.14%)
May 20, 2013 96.94 96.94 96.90 96.90 300 +3.50(+3.75%)
May 17, 2013 93.19 93.40 93.19 93.40 415 -0.98(-1.04%)
May 16, 2013 94.38 94.38 94.38 94.38 200 -1.22(-1.28%)
May 15, 2013 95.04 95.60 95.04 95.60 200 +8.04(+9.18%)
May 10, 2013 87.56 87.56 87.56 87.56 1,200 -0.05(-0.06%)
May 09, 2013 86.73 87.61 86.73 87.61 500 +4.06(+4.86%)
May 08, 2013 83.55 83.55 83.55 83.55 200 +3.05(+3.79%)
May 06, 2013 80.50 80.50 80.50 0 -0.58(-0.72%)
May 03, 2013 80.34 81.08 80.34 81.08 1,500 +1.79(+2.26%)
May 02, 2013 79.29 79.29 79.29 79.29 100 -0.46(-0.58%)
May 01, 2013 79.75 79.75 79.75 79.75 100 -2.97(-3.59%)
Apr 30, 2013 82.72 82.72 82.72 82.72 100 +0.19(+0.23%)
Apr 29, 2013 82.53 82.53 82.53 82.53 100 +0.50(+0.61%)
Apr 26, 2013 82.21 82.03 82.03 82.03 200 +0.03(+0.04%)
Apr 25, 2013 82.05 82.06 82.00 82.00 400 -0.74(-0.89%)
Apr 24, 2013 82.74 82.74 82.74 82.74 300 +0.49(+0.60%)
Apr 23, 2013 82.02 82.25 82.00 82.25 803 +2.60(+3.26%)
Apr 22, 2013 79.65 79.65 79.65 79.65 200 -0.67(-0.83%)
Apr 19, 2013 79.44 80.32 79.44 80.32 800 +0.77(+0.97%)
Apr 18, 2013 79.67 79.83 79.55 79.55 900 -0.55(-0.69%)
Apr 17, 2013 80.85 80.85 79.90 80.10 700 +1.25(+1.59%)
Apr 16, 2013 78.85 78.85 78.85 78.85 100 -1.07(-1.34%)
Apr 15, 2013 79.76 80.01 79.76 79.92 400 -0.01(-0.01%)
Apr 12, 2013 79.93 79.93 79.93 79.93 100 +1.34(+1.71%)
Apr 11, 2013 78.63 78.63 78.59 78.59 370 -1.96(-2.43%)
Apr 10, 2013 80.55 80.55 80.55 80.55 100 +0.24(+0.30%)
Apr 09, 2013 80.05 80.31 80.05 80.31 274 +0.34(+0.43%)
Apr 08, 2013 79.25 79.97 79.25 79.97 885 -0.23(-0.29%)
Apr 05, 2013 79.37 80.20 79.37 80.20 300 -1.18(-1.45%)
Apr 04, 2013 80.08 81.38 80.08 81.38 2,686 +3.47(+4.45%)
Apr 03, 2013 78.08 78.08 77.75 77.91 3,485 -0.34(-0.43%)
Apr 02, 2013 78.03 78.25 78.03 78.25 400 +1.05(+1.36%)
Apr 01, 2013 77.23 77.23 77.20 77.20 200 -0.94(-1.20%)
Mar 28, 2013 78.14 78.14 78.14 78.14 375 -1.71(-2.14%)
Mar 26, 2013 79.85 79.85 79.85 0 -1.72(-2.11%)
Mar 25, 2013 81.95 82.10 81.57 81.57 500 +1.07(+1.33%)
Mar 22, 2013 80.05 80.50 80.05 80.50 406 -0.85(-1.04%)
Mar 21, 2013 81.49 81.49 81.35 81.35 300 -1.11(-1.35%)
Mar 20, 2013 82.15 82.46 82.15 82.46 200 +1.35(+1.66%)
Mar 19, 2013 81.11 81.11 81.11 81.11 100 +0.36(+0.45%)
Mar 18, 2013 79.87 80.75 79.87 80.75 1,300 +0.49(+0.61%)
Mar 15, 2013 80.26 80.26 80.26 80.26 200 +2.46(+3.16%)
Mar 14, 2013 78.13 78.63 77.80 77.80 1,000 -1.50(-1.89%)
Mar 13, 2013 78.82 79.30 78.82 79.30 405 +1.55(+1.99%)
Mar 12, 2013 77.87 77.87 77.75 77.75 700 -2.70(-3.36%)
Mar 08, 2013 80.45 80.45 80.45 0 -0.58(-0.72%)
Mar 07, 2013 81.00 81.03 81.00 81.03 200 +1.04(+1.30%)
Mar 06, 2013 79.99 79.99 79.99 79.99 100 +2.84(+3.68%)
Mar 05, 2013 76.77 77.15 76.77 77.15 300 -0.85(-1.09%)
Mar 04, 2013 77.82 78.00 77.82 78.00 200 -0.25(-0.32%)
Mar 01, 2013 78.25 78.25 78.25 78.25 300 -1.05(-1.32%)
Feb 28, 2013 79.10 79.30 79.09 79.30 400 +0.95(+1.21%)
Feb 27, 2013 77.66 78.35 77.66 78.35 380 +0.15(+0.19%)
Feb 26, 2013 77.90 78.20 77.90 78.20 300 +1.47(+1.92%)
Feb 25, 2013 77.14 77.14 76.50 76.73 700 +0.53(+0.70%)
Feb 22, 2013 76.20 76.20 76.20 76.20 109 +1.15(+1.53%)
Feb 21, 2013 75.30 75.30 75.05 75.05 300 -1.42(-1.86%)
Feb 20, 2013 76.71 76.71 76.47 76.47 432 -0.43(-0.56%)
Feb 19, 2013 76.59 76.90 76.59 76.90 809 +1.22(+1.61%)
Feb 14, 2013 75.68 75.68 75.68 0 -1.55(-2.01%)
Feb 13, 2013 77.22 77.23 77.22 77.23 200 -2.37(-2.98%)
Feb 11, 2013 79.60 79.60 79.60 0 -2.63(-3.20%)
Feb 07, 2013 82.23 82.23 82.23 0 -1.67(-1.99%)
Feb 06, 2013 84.47 84.47 83.65 83.90 564 +1.15(+1.39%)
Feb 04, 2013 83.12 83.12 82.75 82.75 564 -1.90(-2.24%)
Feb 01, 2013 84.14 84.65 83.95 84.65 3,007 -1.50(-1.74%)
Jan 31, 2013 86.15 86.15 86.15 86.15 100 -2.45(-2.77%)
Jan 30, 2013 88.91 88.91 88.60 88.60 5,200 -1.45(-1.61%)
Jan 29, 2013 90.10 90.10 90.05 90.05 534 -0.65(-0.72%)
Jan 28, 2013 90.90 90.90 90.70 90.70 550 +1.53(+1.72%)
Jan 25, 2013 89.17 89.17 89.17 89.17 100 +0.61(+0.69%)
Jan 24, 2013 88.30 88.80 88.30 88.56 1,400 +1.26(+1.44%)
Jan 23, 2013 87.30 87.30 87.30 87.30 100 -1.88(-2.11%)
Jan 22, 2013 89.99 89.99 89.18 89.18 1,600 -1.01(-1.12%)
Jan 18, 2013 90.19 90.19 90.19 90.19 800 -1.55(-1.69%)
Jan 17, 2013 91.38 91.74 91.38 91.74 4,800 -0.29(-0.32%)
Jan 16, 2013 91.90 92.03 91.90 92.03 600 -0.17(-0.18%)
Jan 15, 2013 92.48 92.20 92.20 92.20 408 +2.50(+2.79%)
Jan 14, 2013 89.00 89.70 89.00 89.70 400 +0.65(+0.73%)
Jan 12, 2013 88.80 89.05 88.80 89.05 484 +0.00(+0.00%)
Jan 11, 2013 88.80 89.05 88.80 89.05 484 +3.90(+4.58%)
Jan 09, 2013 85.15 85.15 85.15 0 +0.55(+0.65%)
Jan 08, 2013 85.60 85.60 84.60 84.60 1,600 -3.32(-3.78%)
Jan 07, 2013 87.90 87.92 87.50 87.92 1,409 -2.75(-3.03%)
Jan 04, 2013 90.15 90.67 90.15 90.67 2,395 +0.32(+0.35%)
Jan 03, 2013 90.35 90.35 90.35 90.35 1,000 +0.11(+0.12%)
Jan 02, 2013 89.50 90.24 87.50 90.24 1,416 +2.74(+3.13%)
Dec 31, 2012 87.63 87.63 87.50 87.50 251 +0.70(+0.81%)
Dec 28, 2012 87.12 87.12 86.80 86.80 800 -0.83(-0.95%)
Dec 27, 2012 87.35 87.63 87.20 87.63 3,700 -3.67(-4.02%)
Dec 26, 2012 90.78 91.30 90.39 91.30 400 -0.70(-0.76%)
Dec 24, 2012 91.87 92.00 91.87 92.00 200 -0.55(-0.59%)
Dec 21, 2012 92.30 92.55 92.30 92.55 1,751 -2.50(-2.63%)
Dec 20, 2012 94.69 95.05 94.69 95.05 900 +0.00(+0.00%)
Dec 19, 2012 95.82 95.82 95.05 95.05 670 +5.20(+5.79%)
Dec 18, 2012 89.85 89.85 89.85 89.85 100 +6.05(+7.22%)
Dec 14, 2012 83.80 83.80 83.80 0 +2.85(+3.52%)
Dec 13, 2012 81.20 81.40 80.95 80.95 607 +1.45(+1.82%)
Dec 12, 2012 79.34 79.79 79.30 79.50 3,100 -0.43(-0.54%)
Dec 11, 2012 79.93 79.93 79.93 79.93 100 +2.50(+3.23%)
Dec 07, 2012 77.43 77.43 77.43 0 -1.52(-1.93%)
Dec 06, 2012 78.51 79.05 78.50 78.95 3,538 +1.61(+2.08%)
Dec 05, 2012 77.10 77.34 77.10 77.34 581 +1.34(+1.76%)
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.