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 (%)
Dec 31, 2020 180.73 180.73 180.73 39 -5.39(-2.90%)
Dec 30, 2020 186.12 186.12 186.12 186.12 39 +4.54(+2.50%)
Dec 29, 2020 181.50 181.58 180.75 181.58 107 +11.81(+6.96%)
Dec 28, 2020 169.77 169.77 169.77 169.77 63 -3.03(-1.75%)
Dec 24, 2020 174.63 174.63 172.80 172.80 100 -0.70(-0.40%)
Dec 23, 2020 175.25 175.25 173.50 173.50 21 +0.43(+0.25%)
Dec 22, 2020 173.07 173.07 173.07 173.07 24 -1.98(-1.13%)
Dec 21, 2020 175.05 179.24 175.05 175.05 109 -7.57(-4.15%)
Dec 17, 2020 182.62 182.62 182.62 0 -1.13(-0.61%)
Dec 16, 2020 179.62 183.75 179.62 183.75 100 +0.25(+0.14%)
Dec 15, 2020 182.41 183.50 182.41 183.50 9 +1.00(+0.55%)
Dec 14, 2020 182.18 183.00 182.18 182.50 21 +0.58(+0.32%)
Dec 11, 2020 181.92 181.92 181.92 181.92 100 -2.90(-1.57%)
Dec 10, 2020 189.99 189.99 184.82 184.82 57 -3.66(-1.94%)
Dec 09, 2020 191.38 191.38 187.99 188.48 68 +3.99(+2.16%)
Dec 08, 2020 186.50 186.50 182.00 184.49 75 +5.49(+3.07%)
Dec 07, 2020 183.25 183.25 179.00 179.00 139 -5.00(-2.72%)
Dec 04, 2020 181.43 187.49 181.43 184.00 100 +2.50(+1.38%)
Dec 03, 2020 184.82 184.82 180.75 181.50 59 -5.24(-2.81%)
Dec 02, 2020 184.43 186.74 184.43 186.74 228 +4.98(+2.74%)
Dec 01, 2020 181.25 181.76 181.25 181.76 55 +1.76(+0.98%)
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%)
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.