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 (%)
Oct 31, 2017 146.00 146.00 146.00 146.00 5 -1.25(-0.85%)
Oct 30, 2017 146.75 147.25 146.75 147.25 805 -3.25(-2.16%)
Oct 26, 2017 150.50 150.50 150.50 0 +0.50(+0.33%)
Oct 25, 2017 150.00 150.00 147.63 150.00 345 +0.00(+0.00%)
Oct 23, 2017 150.00 150.00 150.00 0 +0.86(+0.58%)
Oct 20, 2017 147.00 149.14 147.00 149.14 310 +1.64(+1.11%)
Oct 19, 2017 147.99 148.24 147.50 147.50 700 -1.50(-1.01%)
Oct 18, 2017 149.00 149.00 149.00 149.00 4 -0.50(-0.33%)
Oct 17, 2017 149.50 149.50 149.50 149.50 304 +0.50(+0.34%)
Oct 16, 2017 149.00 149.00 149.00 149.00 73 +2.50(+1.71%)
Oct 13, 2017 145.80 146.50 145.80 146.50 8 +1.70(+1.17%)
Oct 11, 2017 144.80 144.80 144.80 0 -0.20(-0.14%)
Oct 09, 2017 145.00 145.00 145.00 0 +1.00(+0.69%)
Oct 06, 2017 144.00 144.00 144.00 144.00 45 -1.25(-0.86%)
Oct 05, 2017 145.00 145.25 145.00 145.25 263 +1.75(+1.22%)
Oct 04, 2017 145.86 145.86 143.00 143.50 171 -1.00(-0.69%)
Oct 03, 2017 145.42 145.42 144.00 144.50 112 +1.25(+0.87%)
Oct 02, 2017 143.25 143.25 143.25 143.25 273 +2.65(+1.88%)
Sep 29, 2017 140.40 140.60 140.40 140.60 189 +2.05(+1.48%)
Sep 28, 2017 138.55 138.55 138.55 138.55 1 -2.20(-1.56%)
Sep 27, 2017 137.69 140.75 137.69 140.75 302 +2.22(+1.60%)
Sep 26, 2017 141.75 141.75 138.53 138.53 28 -1.22(-0.87%)
Sep 25, 2017 140.00 140.00 139.75 139.75 106 +1.07(+0.77%)
Sep 20, 2017 138.68 138.68 138.68 0 -3.88(-2.72%)
Sep 18, 2017 142.56 142.56 142.56 0 +0.56(+0.39%)
Sep 15, 2017 142.00 142.00 142.00 142.00 300 +2.00(+1.43%)
Sep 14, 2017 142.00 142.00 139.75 140.00 62 +0.46(+0.33%)
Sep 13, 2017 139.51 139.54 139.51 139.54 23 -0.96(-0.68%)
Sep 11, 2017 140.50 140.50 140.50 0 +0.55(+0.39%)
Sep 08, 2017 140.75 140.89 139.95 139.95 26 -0.40(-0.29%)
Sep 07, 2017 142.09 142.09 140.35 140.35 124 -1.65(-1.16%)
Sep 06, 2017 142.00 142.00 142.00 142.00 3 +3.13(+2.25%)
Sep 05, 2017 138.87 138.87 138.87 138.87 2 -2.58(-1.82%)
Sep 01, 2017 141.05 141.45 141.05 141.45 112 -0.47(-0.33%)
Aug 31, 2017 140.90 141.92 140.90 141.92 259 +0.72(+0.51%)
Aug 30, 2017 141.20 142.00 141.20 141.20 334 -1.11(-0.78%)
Aug 29, 2017 142.10 142.31 142.10 142.31 200 +0.56(+0.40%)
Aug 28, 2017 141.75 141.75 141.75 141.75 17 -0.81(-0.57%)
Aug 25, 2017 142.20 142.56 142.20 142.56 200 -0.44(-0.31%)
Aug 24, 2017 142.60 143.00 142.20 143.00 19 +1.25(+0.88%)
Aug 21, 2017 141.75 141.75 141.75 0 -2.00(-1.39%)
Aug 18, 2017 144.00 144.80 143.75 143.75 205 -0.50(-0.35%)
Aug 17, 2017 144.75 146.50 144.25 144.25 412 -2.75(-1.87%)
Aug 16, 2017 145.75 147.00 144.75 147.00 1,212 +0.00(+0.00%)
Aug 15, 2017 150.17 150.17 146.25 147.00 547 -1.50(-1.01%)
Aug 14, 2017 148.50 148.50 148.50 148.50 13 +0.25(+0.17%)
Aug 10, 2017 148.25 148.25 148.25 0 -2.75(-1.82%)
Aug 09, 2017 151.00 151.00 151.00 151.00 100 -1.20(-0.79%)
Aug 08, 2017 152.00 152.20 152.00 152.20 700 -1.60(-1.04%)
Aug 07, 2017 154.25 154.25 153.80 153.80 124 +0.07(+0.05%)
Aug 04, 2017 153.93 153.93 153.73 153.73 46 -1.02(-0.66%)
Aug 03, 2017 154.75 154.75 154.75 154.75 60 -5.25(-3.28%)
Aug 02, 2017 164.68 164.68 160.00 160.00 1,220 -6.00(-3.61%)
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.