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 (%)
Jul 31, 2014 169.34 169.35 168.36 168.36 907 +3.04(+1.84%)
Jul 30, 2014 162.17 165.60 162.17 165.32 10,590 +6.40(+4.03%)
Jul 29, 2014 158.79 158.92 158.79 158.92 221 +2.30(+1.47%)
Jul 28, 2014 155.65 156.62 155.65 156.62 434 +0.14(+0.09%)
Jul 24, 2014 156.48 156.48 156.48 18 -3.00(-1.88%)
Jul 23, 2014 159.44 159.48 159.44 159.48 302 +2.45(+1.56%)
Jul 21, 2014 157.03 157.03 157.03 69 -0.41(-0.26%)
Jul 18, 2014 156.86 157.44 156.86 157.44 519 +1.33(+0.85%)
Jul 17, 2014 156.99 156.99 156.11 156.11 565 -1.81(-1.15%)
Jul 16, 2014 158.06 158.06 157.78 157.92 804 +0.08(+0.05%)
Jul 15, 2014 157.84 157.84 157.84 157.84 476 +0.25(+0.16%)
Jul 14, 2014 157.59 157.59 157.59 157.59 161 +3.40(+2.21%)
Jul 09, 2014 154.19 154.19 154.19 4 +0.93(+0.61%)
Jul 08, 2014 154.18 154.18 153.26 153.26 542 +7.01(+4.79%)
Jul 03, 2014 146.25 146.25 146.25 47 +0.34(+0.23%)
Jul 02, 2014 145.57 145.91 145.55 145.91 533 -0.56(-0.38%)
Jul 01, 2014 145.85 146.49 145.85 146.47 1,210 +1.28(+0.88%)
Jun 30, 2014 145.19 145.19 145.19 145.19 158 +0.18(+0.12%)
Jun 27, 2014 145.69 145.69 145.01 145.01 455 -3.28(-2.21%)
Jun 26, 2014 148.92 148.92 148.00 148.29 1,410 +2.01(+1.37%)
Jun 25, 2014 145.58 146.41 145.58 146.28 717 +0.96(+0.66%)
Jun 24, 2014 145.34 145.95 145.32 145.32 883 +2.30(+1.61%)
Jun 23, 2014 143.22 143.22 143.02 143.02 327 -1.17(-0.81%)
Jun 20, 2014 143.84 144.19 143.84 144.19 357 +3.72(+2.65%)
Jun 19, 2014 140.84 140.84 140.47 140.47 210 -0.13(-0.09%)
Jun 18, 2014 139.79 140.60 139.78 140.60 554 +0.95(+0.68%)
Jun 17, 2014 138.84 139.65 138.84 139.65 315 -3.88(-2.70%)
Jun 13, 2014 143.53 143.53 143.53 33 +1.19(+0.84%)
Jun 12, 2014 142.89 142.89 142.34 142.34 637 -1.13(-0.79%)
Jun 11, 2014 143.82 143.82 143.47 143.47 228 -0.48(-0.33%)
Jun 10, 2014 143.89 143.95 143.64 143.95 432 +1.25(+0.88%)
Jun 06, 2014 142.08 142.70 142.08 142.70 831 +2.17(+1.54%)
Jun 05, 2014 140.18 140.53 140.18 140.53 320 -0.54(-0.38%)
Jun 04, 2014 140.36 141.07 140.36 141.07 1,169 +2.52(+1.82%)
Jun 03, 2014 138.45 138.55 138.35 138.55 317 +2.45(+1.80%)
Jun 02, 2014 134.76 136.10 134.76 136.10 1,164 +1.85(+1.38%)
May 30, 2014 133.58 134.25 133.58 134.25 530 -3.43(-2.49%)
May 29, 2014 136.93 137.68 136.93 137.68 671 +2.99(+2.22%)
May 28, 2014 134.19 134.69 134.13 134.69 469 +3.40(+2.59%)
May 27, 2014 131.21 131.29 131.21 131.29 235 +1.34(+1.03%)
May 23, 2014 129.95 129.95 129.95 0 +0.47(+0.36%)
May 22, 2014 129.35 129.48 129.35 129.48 729 +3.68(+2.93%)
May 21, 2014 125.25 125.80 125.25 125.80 832 +3.17(+2.59%)
May 20, 2014 122.50 122.63 122.49 122.63 1,152 -1.57(-1.26%)
May 19, 2014 124.20 124.20 124.20 124.20 293 +0.75(+0.61%)
May 16, 2014 123.45 123.45 123.45 123.45 119 +1.00(+0.82%)
May 15, 2014 124.07 124.07 122.45 122.45 1,541 -0.82(-0.67%)
May 14, 2014 124.08 124.08 123.27 123.27 420 +0.04(+0.03%)
May 13, 2014 122.95 123.23 122.91 123.23 529 +1.73(+1.42%)
May 12, 2014 121.04 121.50 121.04 121.50 1,000 +1.28(+1.06%)
May 09, 2014 120.81 120.81 120.22 120.22 600 -0.58(-0.48%)
May 08, 2014 121.55 121.77 120.75 120.80 6,438 +1.05(+0.88%)
May 07, 2014 117.05 119.75 117.05 119.75 4,116 +4.25(+3.68%)
May 05, 2014 115.50 115.50 115.50 55 +0.60(+0.52%)
May 02, 2014 114.24 114.90 114.24 114.90 332 +0.13(+0.11%)
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.