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 UNCHANGED
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 30, 2020 177.00 181.99 177.00 180.00 809 -9.00(-4.76%)
Nov 27, 2020 189.00 189.00 189.00 189.00 100 -11.12(-5.56%)
Nov 25, 2020 196.00 200.14 196.00 200.12 100 +6.15(+3.17%)
Nov 24, 2020 197.75 197.75 190.25 193.97 252 +2.70(+1.41%)
Nov 23, 2020 199.61 199.61 191.27 191.27 128 -4.21(-2.15%)
Nov 20, 2020 197.06 197.06 195.48 195.48 200 -0.91(-0.46%)
Nov 19, 2020 192.51 196.39 192.51 196.39 68 +2.37(+1.22%)
Nov 17, 2020 194.02 194.02 194.02 0 -0.09(-0.05%)
Nov 11, 2020 194.11 194.11 194.11 0 +4.11(+2.16%)
Nov 10, 2020 178.00 190.00 176.52 190.00 316 +30.64(+19.23%)
Nov 06, 2020 159.36 159.36 159.36 0 +5.25(+3.41%)
Nov 03, 2020 154.11 154.11 154.11 0 -0.19(-0.12%)
Nov 02, 2020 154.30 154.34 154.30 154.30 96 +4.47(+2.98%)
Oct 30, 2020 149.83 152.16 149.83 149.83 100 -2.29(-1.51%)
Oct 29, 2020 147.75 152.12 147.75 152.12 19 -0.12(-0.08%)
Oct 28, 2020 152.25 152.25 152.25 152.25 5 -4.75(-3.03%)
Oct 27, 2020 156.75 157.01 156.75 157.00 327 +5.25(+3.46%)
Oct 23, 2020 151.75 151.75 151.75 0 +1.75(+1.17%)
Oct 22, 2020 150.00 150.00 150.00 150.00 2 -0.88(-0.58%)
Oct 21, 2020 149.00 150.88 149.00 150.88 18 +6.38(+4.41%)
Oct 20, 2020 144.35 146.38 144.35 144.50 40 -1.62(-1.11%)
Oct 19, 2020 144.75 146.12 144.75 146.12 18 +3.62(+2.54%)
Oct 16, 2020 143.55 145.35 141.75 142.50 100 -1.25(-0.87%)
Oct 15, 2020 143.75 143.75 143.75 143.75 22 -5.00(-3.36%)
Oct 14, 2020 147.00 148.75 147.00 148.75 9 -2.25(-1.49%)
Oct 13, 2020 148.00 151.00 148.00 151.00 67 +1.49(+1.00%)
Oct 12, 2020 152.50 152.50 149.51 149.51 11 -3.49(-2.28%)
Oct 09, 2020 155.25 155.25 152.25 153.00 100 -5.00(-3.16%)
Oct 07, 2020 158.00 158.00 158.00 0 -3.04(-1.89%)
Oct 06, 2020 161.04 161.04 161.04 161.04 2 +0.19(+0.12%)
Oct 02, 2020 160.85 160.85 160.85 0 +1.35(+0.85%)
Oct 01, 2020 159.50 159.50 159.50 159.50 35 -5.30(-3.22%)
Sep 29, 2020 164.80 164.80 164.80 0 -1.70(-1.02%)
Sep 28, 2020 163.35 166.50 163.35 166.50 102 +11.75(+7.59%)
Sep 25, 2020 154.75 154.75 154.75 154.75 100 +2.64(+1.74%)
Sep 24, 2020 152.11 152.11 152.11 152.11 16 -5.19(-3.30%)
Sep 23, 2020 157.30 157.30 157.30 157.30 53 +1.05(+0.67%)
Sep 22, 2020 156.80 156.80 156.25 156.25 110 +1.81(+1.17%)
Sep 21, 2020 154.93 159.00 154.44 154.44 211 -4.31(-2.71%)
Sep 18, 2020 158.75 158.75 158.75 158.75 100 -2.51(-1.56%)
Sep 17, 2020 164.00 164.00 161.25 161.26 33 -4.48(-2.70%)
Sep 16, 2020 165.74 165.74 165.74 165.74 1 -2.23(-1.33%)
Sep 15, 2020 167.00 167.97 167.00 167.97 517 -1.53(-0.90%)
Sep 14, 2020 168.50 169.50 168.50 169.50 144 +7.62(+4.71%)
Sep 11, 2020 163.50 163.50 161.88 161.88 100 +2.88(+1.81%)
Sep 10, 2020 159.75 159.75 159.00 159.00 502 -1.00(-0.62%)
Sep 09, 2020 159.29 160.00 159.29 160.00 292 -5.37(-3.25%)
Sep 08, 2020 165.37 165.37 165.37 165.37 6 +1.87(+1.14%)
Sep 04, 2020 163.50 163.50 163.50 163.50 100 -1.71(-1.04%)
Sep 02, 2020 165.21 165.21 165.21 0 +6.46(+4.07%)
Sep 01, 2020 158.55 158.75 158.55 158.75 10 +1.05(+0.67%)
Aug 31, 2020 157.70 157.70 157.70 157.70 6 -2.05(-1.28%)
Aug 28, 2020 156.50 159.75 156.50 159.75 100 +9.00(+5.97%)
Aug 27, 2020 154.25 154.25 150.75 150.75 2,142 -2.25(-1.47%)
Aug 26, 2020 153.75 153.75 153.00 153.00 43 +0.80(+0.53%)
Aug 25, 2020 152.00 152.20 152.00 152.20 306 +5.50(+3.75%)
Aug 24, 2020 146.25 146.70 146.25 146.70 70 -1.80(-1.21%)
Aug 21, 2020 147.36 149.75 147.36 148.50 100 -1.00(-0.67%)
Aug 20, 2020 147.75 150.62 147.75 149.50 129 -2.50(-1.64%)
Aug 19, 2020 151.00 152.00 151.00 152.00 5 +3.43(+2.31%)
Aug 18, 2020 148.80 148.89 148.57 148.57 113 -2.18(-1.45%)
Aug 17, 2020 151.49 151.49 147.75 150.75 303 +1.70(+1.14%)
Aug 14, 2020 149.05 150.90 149.05 149.05 100 +0.30(+0.20%)
Aug 13, 2020 148.00 148.75 148.00 148.75 9 -4.00(-2.62%)
Aug 12, 2020 148.00 152.75 148.00 152.75 14 +7.00(+4.80%)
Aug 11, 2020 145.75 145.75 145.75 145.75 170 +7.02(+5.06%)
Aug 10, 2020 138.73 138.73 138.73 138.73 100 -0.52(-0.37%)
Aug 07, 2020 140.91 140.91 139.25 139.25 100 -3.01(-2.12%)
Aug 06, 2020 143.85 143.85 142.26 142.26 116 +0.46(+0.32%)
Aug 05, 2020 138.50 141.80 138.50 141.80 17 +2.80(+2.01%)
Aug 04, 2020 136.75 139.00 136.75 139.00 284 -2.50(-1.77%)
Aug 03, 2020 142.50 142.50 141.50 141.50 18 -11.25(-7.36%)
Jul 31, 2020 154.25 154.25 152.75 152.75 600 -14.50(-8.67%)
Jul 30, 2020 160.73 167.25 160.73 167.25 9 +1.75(+1.06%)
Jul 29, 2020 165.50 165.50 165.50 165.50 12 -3.25(-1.93%)
Jul 28, 2020 168.69 168.75 168.69 168.75 7 -4.50(-2.60%)
Jul 27, 2020 171.25 173.25 171.25 173.25 2 +3.07(+1.80%)
Jul 24, 2020 170.18 170.18 170.18 170.18 100 -2.67(-1.54%)
Jul 23, 2020 172.85 172.85 172.85 172.85 112 +1.60(+0.93%)
Jul 22, 2020 171.25 171.25 171.25 171.25 24 -2.50(-1.44%)
Jul 21, 2020 173.75 173.75 173.75 173.75 4 +0.25(+0.14%)
Jul 20, 2020 177.02 177.02 173.50 173.50 37 -2.80(-1.59%)
Jul 17, 2020 177.48 177.48 176.30 176.30 100 -1.28(-0.72%)
Jul 16, 2020 175.62 177.58 175.62 177.58 32 -0.42(-0.24%)
Jul 15, 2020 172.88 179.25 172.88 178.00 62 +8.00(+4.71%)
Jul 14, 2020 168.54 170.00 168.54 170.00 19 -4.03(-2.32%)
Jul 13, 2020 170.01 174.03 170.01 174.03 4 +0.74(+0.43%)
Jul 10, 2020 173.25 174.73 173.25 173.29 100 +1.48(+0.86%)
Jul 09, 2020 171.96 172.54 171.69 171.81 1,238 +1.30(+0.76%)
Jul 08, 2020 171.00 171.00 170.45 170.51 23 -3.37(-1.94%)
Jul 07, 2020 173.88 173.88 173.88 173.88 1 +5.47(+3.25%)
Jul 02, 2020 168.41 168.41 168.41 0 -4.90(-2.82%)
Jun 30, 2020 173.31 173.31 173.31 0 +13.56(+8.49%)
Jun 29, 2020 159.75 159.75 159.75 159.75 1 -10.82(-6.34%)
Jun 26, 2020 170.57 170.57 170.57 170.57 100 +1.32(+0.78%)
Jun 25, 2020 167.76 169.25 167.76 169.25 11 -9.54(-5.34%)
Jun 23, 2020 178.79 178.79 178.79 0 +0.44(+0.25%)
Jun 19, 2020 178.35 178.35 178.35 0 -1.28(-0.71%)
Jun 17, 2020 179.63 179.63 179.63 0 +2.38(+1.34%)
Jun 16, 2020 177.25 177.25 177.25 177.25 3 +9.25(+5.51%)
Jun 15, 2020 168.00 168.00 168.00 168.00 1 -4.55(-2.64%)
Jun 11, 2020 172.55 172.55 172.55 0 -9.27(-5.10%)
Jun 10, 2020 181.82 181.82 181.82 181.82 4 +2.07(+1.15%)
Jun 08, 2020 179.75 179.75 179.75 0 +3.85(+2.19%)
Jun 05, 2020 175.00 175.90 172.70 175.90 100 +0.90(+0.51%)
Jun 04, 2020 175.00 175.00 175.00 175.00 49 -1.32(-0.75%)
Jun 03, 2020 174.75 176.32 174.75 176.32 3 +1.26(+0.72%)
Jun 02, 2020 177.75 177.75 175.06 175.06 35 -0.62(-0.35%)
Jun 01, 2020 177.50 177.50 174.50 175.68 211 -0.37(-0.21%)
May 29, 2020 177.06 177.06 174.45 176.05 100 -3.53(-1.97%)
May 28, 2020 180.62 181.07 179.01 179.58 38 +7.83(+4.56%)
May 27, 2020 175.75 175.75 171.75 171.75 27 -4.25(-2.41%)
May 26, 2020 168.75 176.00 168.75 176.00 142 +23.75(+15.60%)
May 22, 2020 151.50 155.50 151.50 152.25 200 -0.75(-0.49%)
May 21, 2020 156.20 156.20 152.76 153.00 105 -3.00(-1.92%)
May 20, 2020 154.00 156.50 154.00 156.00 788 +3.00(+1.96%)
May 19, 2020 155.00 156.00 153.00 153.00 1,860 -2.04(-1.32%)
May 18, 2020 155.50 155.89 150.45 155.04 1,348 +4.82(+3.21%)
May 15, 2020 150.35 150.80 150.00 150.22 500 +2.34(+1.59%)
May 14, 2020 149.88 149.88 146.50 147.88 111 -6.24(-4.05%)
May 13, 2020 154.46 157.25 154.11 154.11 119 -0.26(-0.17%)
May 12, 2020 153.25 158.75 153.25 154.37 194 -3.45(-2.19%)
May 11, 2020 159.89 159.89 155.76 157.82 110 +2.07(+1.33%)
May 08, 2020 158.75 158.75 155.35 155.75 100 +4.75(+3.15%)
May 07, 2020 150.19 153.75 150.19 151.00 51 -5.25(-3.36%)
May 06, 2020 157.17 157.17 153.25 156.25 67 -0.16(-0.10%)
May 05, 2020 153.50 156.41 153.50 156.41 113 +5.64(+3.74%)
May 04, 2020 160.00 160.00 150.77 150.77 315 -3.19(-2.07%)
May 01, 2020 153.92 153.96 152.07 153.96 100 -2.25(-1.44%)
Apr 30, 2020 163.25 163.25 156.21 156.21 58 -5.79(-3.57%)
Apr 29, 2020 155.25 162.00 155.25 162.00 1,359 +1.63(+1.02%)
Apr 28, 2020 158.90 160.37 156.75 160.37 33 +5.62(+3.63%)
Apr 27, 2020 157.50 157.50 153.50 154.75 123 +3.25(+2.15%)
Apr 24, 2020 151.95 153.62 151.15 151.50 100 -7.00(-4.42%)
Apr 23, 2020 153.75 158.50 153.75 158.50 175 +1.25(+0.79%)
Apr 22, 2020 152.04 157.25 152.00 157.25 75 +0.75(+0.48%)
Apr 21, 2020 161.25 161.25 156.50 156.50 459 +0.25(+0.16%)
Apr 20, 2020 162.50 162.50 156.25 156.25 154 -3.00(-1.88%)
Apr 17, 2020 164.25 164.25 158.50 159.25 300 +6.65(+4.36%)
Apr 16, 2020 156.00 156.00 150.35 152.60 1,989 +0.18(+0.12%)
Apr 15, 2020 150.50 157.25 150.50 152.42 3,982 -4.83(-3.07%)
Apr 14, 2020 157.25 157.25 153.25 157.25 2,026 +10.00(+6.79%)
Apr 13, 2020 154.46 154.50 147.00 147.25 891 -11.25(-7.10%)
Apr 09, 2020 162.75 162.75 158.50 158.50 400 +3.50(+2.26%)
Apr 08, 2020 146.50 155.00 146.50 155.00 200 +6.65(+4.48%)
Apr 07, 2020 152.50 152.50 148.35 148.35 25 +3.35(+2.31%)
Apr 06, 2020 140.25 145.00 140.25 145.00 441 +13.96(+10.65%)
Apr 03, 2020 131.04 131.04 131.04 131.04 100 -4.21(-3.11%)
Apr 02, 2020 135.25 135.25 132.67 135.25 41 +0.88(+0.65%)
Apr 01, 2020 138.08 138.08 134.37 134.37 1,301 -4.83(-3.47%)
Mar 31, 2020 139.20 139.20 139.20 139.20 2 -2.00(-1.42%)
Mar 30, 2020 145.50 145.50 140.88 141.20 33 -1.30(-0.91%)
Mar 27, 2020 136.00 142.50 134.25 142.50 600 +6.25(+4.59%)
Mar 26, 2020 130.75 140.00 130.75 136.25 521 +2.09(+1.56%)
Mar 25, 2020 125.41 134.16 125.41 134.16 49 +5.44(+4.22%)
Mar 24, 2020 128.73 128.73 124.05 128.72 52 +13.72(+11.93%)
Mar 23, 2020 114.25 130.51 114.25 115.00 155 -12.63(-9.90%)
Mar 20, 2020 135.39 135.39 118.52 127.63 100 +4.88(+3.98%)
Mar 19, 2020 132.25 132.25 122.50 122.75 331 +9.39(+8.28%)
Mar 18, 2020 126.75 126.75 113.00 113.36 16 -17.29(-13.23%)
Mar 17, 2020 126.05 130.65 125.50 130.65 66 +9.80(+8.11%)
Mar 16, 2020 128.50 128.50 120.85 120.85 44 -7.40(-5.77%)
Mar 13, 2020 129.71 129.71 128.25 128.25 100 -2.25(-1.72%)
Mar 12, 2020 133.25 138.87 129.55 130.50 962 -16.45(-11.19%)
Mar 11, 2020 149.20 149.20 146.95 146.95 392 -5.64(-3.70%)
Mar 10, 2020 153.84 153.84 150.18 152.59 12 +2.38(+1.58%)
Mar 09, 2020 152.93 152.93 148.45 150.21 25 -6.76(-4.31%)
Mar 06, 2020 160.63 160.63 156.97 156.97 100 -7.80(-4.73%)
Mar 05, 2020 164.91 164.91 164.77 164.77 1,394 -4.23(-2.50%)
Mar 04, 2020 168.45 169.00 168.45 169.00 8 +2.00(+1.20%)
Mar 03, 2020 167.00 167.00 167.00 167.00 2 -5.25(-3.05%)
Mar 02, 2020 172.25 172.25 172.25 172.25 1 +7.00(+4.24%)
Feb 28, 2020 168.50 168.50 165.00 165.25 100 -5.19(-3.04%)
Feb 27, 2020 170.44 170.44 170.44 170.44 500 -4.95(-2.82%)
Feb 26, 2020 178.52 178.52 175.39 175.39 4 -2.81(-1.58%)
Feb 25, 2020 180.47 180.47 178.20 178.20 203 -9.72(-5.17%)
Feb 21, 2020 187.92 187.92 187.92 0 -1.08(-0.57%)
Feb 20, 2020 185.25 189.00 185.25 189.00 13 -0.76(-0.40%)
Feb 19, 2020 189.76 189.76 189.76 189.76 1 +7.25(+3.97%)
Feb 18, 2020 182.51 182.51 182.51 182.51 4 -6.41(-3.39%)
Feb 14, 2020 188.92 188.92 188.92 188.92 100 +4.38(+2.37%)
Feb 13, 2020 184.54 184.54 184.54 184.54 3 +0.03(+0.02%)
Feb 10, 2020 184.50 184.50 184.50 0 -2.19(-1.18%)
Feb 07, 2020 186.70 186.70 186.70 186.70 100 +1.70(+0.92%)
Feb 06, 2020 185.00 185.00 185.00 185.00 10 -0.93(-0.50%)
Feb 05, 2020 186.55 186.55 185.93 185.93 10 -2.76(-1.47%)
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%)
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.