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

Casio Computer Co. Ltd (OP: CSIOY )

83.60 -0.95 (-1.12%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 8, 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 (%)
Mar 26, 2009 72.00 72.00 72.00 72.00 0 +0.35(+0.49%)
Mar 23, 2009 71.65 71.65 71.65 71.65 0 +3.60(+5.29%)
Mar 18, 2009 68.05 68.05 68.05 68.05 0 -13.95(-17.01%)
Jan 29, 2009 82.00 82.00 82.00 0 +0.00(+0.00%)
Jan 28, 2009 81.57 82.00 81.57 82.00 400 +9.80(+13.57%)
Jan 27, 2009 72.20 72.20 72.20 0 +0.00(+0.00%)
Jan 26, 2009 72.20 72.20 72.20 72.20 200 -8.75(-10.81%)
Jan 22, 2009 80.95 80.95 80.95 0 +0.00(+0.00%)
Jan 21, 2009 80.95 80.95 80.95 80.95 200 +3.00(+3.85%)
Jan 20, 2009 77.95 77.95 77.95 77.95 148 +4.45(+6.05%)
Jan 15, 2009 73.50 73.50 73.50 0 +0.00(+0.00%)
Jan 14, 2009 73.50 73.50 73.50 73.50 100 +2.55(+3.59%)
Jan 08, 2009 70.95 70.95 70.95 0 +0.00(+0.00%)
Jan 07, 2009 70.97 71.06 70.95 70.95 800 +11.99(+20.34%)
Dec 31, 2008 58.96 58.96 58.96 58.96 0 +0.00(+0.00%)
Dec 30, 2008 58.95 58.96 58.95 58.96 527 -4.04(-6.41%)
Dec 26, 2008 63.00 63.00 63.00 0 +0.00(+0.00%)
Dec 24, 2008 61.90 63.00 61.90 63.00 246 +4.05(+6.87%)
Dec 19, 2008 58.95 58.95 58.95 0 +0.00(+0.00%)
Dec 18, 2008 58.95 58.95 58.95 58.95 200 -5.95(-9.17%)
Dec 17, 2008 64.90 64.90 64.90 0 +0.00(+0.00%)
Dec 16, 2008 63.50 64.90 63.50 64.90 355 -3.10(-4.56%)
Oct 13, 2008 68.00 68.00 68.00 0 +0.00(+0.00%)
Oct 10, 2008 68.00 68.00 68.00 68.00 100 -5.00(-6.85%)
Oct 08, 2008 73.00 73.00 73.00 0 +0.00(+0.00%)
Oct 07, 2008 81.95 74.10 73.00 73.00 844 -8.95(-10.92%)
Oct 03, 2008 81.95 81.95 81.95 0 +0.00(+0.00%)
Oct 02, 2008 81.95 81.95 81.95 81.95 100 -12.45(-13.19%)
Sep 19, 2008 94.40 94.40 94.40 0 +0.00(+0.00%)
Sep 18, 2008 94.40 96.00 94.40 94.40 1,226 -4.30(-4.36%)
Sep 16, 2008 98.70 98.70 98.70 0 +0.00(+0.00%)
Sep 15, 2008 98.70 100.00 98.70 98.70 400 -2.75(-2.71%)
Sep 12, 2008 101.45 101.45 101.45 0 +0.00(+0.00%)
Sep 11, 2008 101.45 101.45 101.45 101.45 100 -17.80(-14.93%)
Aug 14, 2008 119.25 119.25 119.25 0 +0.00(+0.00%)
Aug 13, 2008 119.25 119.25 119.25 119.25 1,800 -2.95(-2.41%)
Aug 12, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 11, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 08, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 07, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 06, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 05, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 04, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 01, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 31, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 30, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 29, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 28, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 25, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 24, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 23, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 22, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 21, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 18, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 17, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 16, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 15, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 14, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 11, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 10, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 09, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 08, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 07, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 04, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 03, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 02, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 01, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 30, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 27, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 26, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 25, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 24, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 23, 2008 135.05 122.20 122.20 122.20 100 -12.85(-9.51%)
Jun 20, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 19, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 18, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 17, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 16, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 13, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 12, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 11, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 10, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 09, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 06, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 05, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 04, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 03, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 02, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 30, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 29, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 28, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 27, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 26, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 23, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 22, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 21, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 20, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 19, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 16, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 15, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 14, 2008 135.05 135.05 135.05 135.05 200 -7.35(-5.16%)
May 13, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 12, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 09, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 08, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 07, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 06, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 05, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 02, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 01, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 30, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 29, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 28, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 25, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 24, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 23, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 22, 2008 142.40 142.40 142.40 142.40 100 -7.25(-4.84%)
Apr 21, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 18, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 17, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 16, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 15, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 14, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 11, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 10, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 09, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 08, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 07, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 04, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 03, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 02, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
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.