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 UNCHANGED
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 (%)
May 29, 2015 187.44 187.79 186.98 187.79 1,679 +0.10(+0.05%)
May 28, 2015 187.66 188.04 187.66 187.69 11 -0.75(-0.40%)
May 27, 2015 188.44 188.44 188.44 188.44 8 +4.07(+2.21%)
May 26, 2015 184.21 184.37 183.95 184.37 121 -3.68(-1.96%)
May 22, 2015 188.05 188.05 188.05 0 +2.67(+1.44%)
May 21, 2015 185.38 185.38 185.38 185.38 1 -0.87(-0.46%)
May 20, 2015 186.25 186.25 186.25 186.25 20 +4.00(+2.19%)
May 19, 2015 182.64 183.09 182.25 182.25 30 +3.15(+1.76%)
May 18, 2015 179.10 179.10 179.10 179.10 100 +1.90(+1.07%)
May 15, 2015 177.26 177.26 177.20 177.20 9 -2.14(-1.19%)
May 14, 2015 179.79 179.79 179.34 179.34 44 -8.87(-4.71%)
May 13, 2015 189.18 189.42 187.31 188.21 351 -11.16(-5.60%)
May 12, 2015 195.45 199.37 195.45 199.37 332 +8.39(+4.39%)
May 11, 2015 190.98 190.98 190.98 190.98 1 -1.56(-0.81%)
May 08, 2015 192.54 192.54 192.54 192.54 119 +2.44(+1.28%)
May 07, 2015 190.12 190.12 190.10 190.10 252 -7.81(-3.95%)
May 06, 2015 197.91 197.91 197.91 197.91 127 +0.03(+0.02%)
May 05, 2015 201.60 201.60 197.88 197.88 17 -5.07(-2.50%)
Apr 29, 2015 202.95 202.95 202.95 0 -1.96(-0.96%)
Apr 28, 2015 204.91 204.91 204.91 204.91 16 +1.47(+0.72%)
Apr 27, 2015 203.94 203.94 203.44 203.44 11 -3.04(-1.47%)
Apr 24, 2015 205.96 206.48 205.96 206.48 109 +2.93(+1.44%)
Apr 23, 2015 203.81 203.81 203.50 203.55 126 +4.25(+2.13%)
Apr 21, 2015 199.30 199.30 199.30 0 +0.54(+0.27%)
Apr 20, 2015 199.00 199.00 198.76 198.76 38 +0.01(+0.01%)
Apr 17, 2015 198.75 198.75 198.75 198.75 6 +1.40(+0.71%)
Apr 16, 2015 196.91 197.69 196.91 197.35 247 +5.58(+2.91%)
Apr 15, 2015 191.25 192.25 191.25 191.77 292 +3.46(+1.84%)
Apr 14, 2015 187.80 188.31 187.80 188.31 6,807 +1.93(+1.04%)
Apr 13, 2015 186.58 186.58 186.06 186.38 294 -0.75(-0.40%)
Apr 10, 2015 186.95 187.60 186.95 187.13 20 -3.45(-1.81%)
Apr 09, 2015 190.83 190.83 189.83 190.58 145 -3.96(-2.04%)
Apr 08, 2015 193.90 194.54 193.89 194.54 34 +0.00(+0.00%)
Apr 07, 2015 194.49 195.01 194.48 194.54 97 +0.95(+0.49%)
Apr 06, 2015 193.74 193.89 193.52 193.59 97 +6.43(+3.44%)
Apr 02, 2015 187.16 187.16 187.16 0 -3.32(-1.74%)
Apr 01, 2015 189.81 190.47 189.63 190.47 14 +0.53(+0.28%)
Mar 31, 2015 189.07 190.28 189.07 189.94 53 +2.27(+1.21%)
Mar 30, 2015 187.67 187.67 187.67 187.67 19 +0.44(+0.24%)
Mar 27, 2015 186.72 187.23 186.72 187.23 16 +2.63(+1.42%)
Mar 26, 2015 177.89 184.60 177.89 184.60 205 -2.40(-1.28%)
Mar 25, 2015 187.19 187.19 186.64 187.00 144 -1.40(-0.74%)
Mar 24, 2015 188.57 188.57 188.40 188.40 16 -2.67(-1.40%)
Mar 23, 2015 191.32 191.63 190.48 191.07 168 -2.21(-1.14%)
Mar 20, 2015 193.02 193.50 192.50 193.28 36 +4.02(+2.12%)
Mar 19, 2015 189.48 189.48 187.64 189.26 28 -0.69(-0.36%)
Mar 18, 2015 188.35 190.24 187.79 189.95 382 +2.39(+1.28%)
Mar 17, 2015 186.71 187.73 186.71 187.56 325 +2.34(+1.26%)
Mar 16, 2015 185.17 185.27 184.71 185.22 265 +4.19(+2.31%)
Mar 13, 2015 179.97 181.03 179.81 181.03 136 +5.61(+3.20%)
Mar 12, 2015 173.75 175.69 173.75 175.42 621 +7.38(+4.39%)
Mar 11, 2015 167.63 168.74 167.52 168.04 17 +1.00(+0.60%)
Mar 10, 2015 166.42 167.10 166.34 167.04 98 -2.56(-1.51%)
Mar 09, 2015 170.29 170.45 169.24 169.60 89 -2.11(-1.23%)
Mar 06, 2015 171.11 172.04 169.48 171.71 440 -0.14(-0.08%)
Mar 05, 2015 171.81 171.97 171.29 171.85 194 +0.75(+0.44%)
Mar 04, 2015 171.15 171.51 171.09 171.10 72 -3.08(-1.77%)
Mar 03, 2015 175.35 172.93 174.18 606 -0.47(-0.27%)
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.