Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.67 88.05 85.70 88.05 41 +1.00(+1.15%)
Oct 28, 2022 85.50 87.05 85.50 87.05 145 -3.14(-3.48%)
Oct 27, 2022 89.00 90.19 86.40 90.19 29 +2.34(+2.66%)
Oct 26, 2022 87.79 90.55 87.79 87.85 150 +0.32(+0.37%)
Oct 25, 2022 87.53 88.75 86.25 87.53 75 -0.88(-0.99%)
Oct 24, 2022 84.44 88.60 84.30 88.40 252 +1.45(+1.67%)
Oct 21, 2022 82.63 88.98 82.63 86.95 168 -1.22(-1.39%)
Oct 20, 2022 87.65 89.48 85.30 88.17 104 -1.28(-1.43%)
Oct 19, 2022 86.80 90.24 86.80 89.45 315 -1.55(-1.70%)
Oct 18, 2022 89.05 91.75 89.05 91.00 21 +1.10(+1.22%)
Oct 17, 2022 89.90 92.40 89.90 89.90 116 +2.59(+2.97%)
Oct 14, 2022 89.66 91.65 87.31 87.31 100 -1.34(-1.51%)
Oct 13, 2022 87.05 89.77 87.05 88.65 355 +0.65(+0.74%)
Oct 12, 2022 87.66 90.50 87.66 88.00 104 -0.35(-0.40%)
Oct 11, 2022 88.35 91.00 88.35 88.35 44 -4.70(-5.05%)
Oct 10, 2022 90.88 94.25 90.88 93.05 84 -1.00(-1.06%)
Oct 07, 2022 95.10 95.15 93.28 94.05 2,057 +0.15(+0.16%)
Oct 06, 2022 95.80 95.80 93.90 93.90 80 +2.80(+3.07%)
Oct 05, 2022 90.50 93.80 90.50 91.10 5 -2.47(-2.64%)
Oct 04, 2022 91.30 94.27 91.30 93.57 101 +3.10(+3.43%)
Oct 03, 2022 89.25 90.47 88.10 90.47 150 +0.87(+0.97%)
Sep 30, 2022 88.90 89.60 87.85 89.60 100 +0.82(+0.93%)
Sep 29, 2022 87.20 90.95 87.20 88.78 58 +0.11(+0.12%)
Sep 28, 2022 88.03 89.56 88.03 88.67 89 +0.84(+0.95%)
Sep 27, 2022 88.22 89.30 87.83 87.83 75 -1.62(-1.81%)
Sep 26, 2022 88.66 90.05 86.90 89.45 131 -0.14(-0.16%)
Sep 23, 2022 89.25 90.10 88.41 89.59 341 -3.25(-3.51%)
Sep 22, 2022 90.35 92.85 89.25 92.85 652 +0.36(+0.39%)
Sep 21, 2022 91.94 94.14 91.94 92.48 589 -1.92(-2.03%)
Sep 20, 2022 90.97 94.40 90.97 94.40 107 +1.54(+1.66%)
Sep 19, 2022 92.86 92.86 89.65 92.86 16 -0.54(-0.58%)
Sep 16, 2022 91.65 93.40 90.10 93.40 100 +3.40(+3.78%)
Sep 15, 2022 91.53 93.75 89.25 90.00 243 -1.56(-1.70%)
Sep 14, 2022 91.97 91.97 90.55 91.56 32 +0.52(+0.57%)
Sep 13, 2022 95.32 95.32 91.04 91.04 104 -2.98(-3.17%)
Sep 12, 2022 92.49 95.31 92.49 94.02 35 -2.41(-2.50%)
Sep 09, 2022 95.29 96.43 95.29 96.43 100 +4.61(+5.01%)
Sep 08, 2022 90.10 94.40 90.10 91.83 77 +1.12(+1.24%)
Sep 07, 2022 89.40 90.70 87.75 90.70 13 -0.02(-0.03%)
Sep 06, 2022 94.50 94.50 90.72 90.72 2 -4.90(-5.12%)
Sep 02, 2022 96.08 96.95 95.62 95.62 100 +0.28(+0.29%)
Sep 01, 2022 97.18 97.18 93.80 95.35 70 -1.90(-1.95%)
Aug 31, 2022 97.00 97.25 96.57 97.25 54 +3.93(+4.21%)
Aug 30, 2022 96.56 96.56 92.04 93.32 25 -0.63(-0.67%)
Aug 29, 2022 95.16 96.20 93.91 93.95 16 -2.19(-2.28%)
Aug 26, 2022 97.40 97.75 96.14 96.14 334 +1.34(+1.41%)
Aug 25, 2022 93.84 98.81 93.84 94.80 93 -2.88(-2.94%)
Aug 24, 2022 99.60 99.60 97.67 97.67 26 +1.06(+1.10%)
Aug 23, 2022 99.60 99.60 96.61 96.61 14 -3.69(-3.68%)
Aug 22, 2022 100.09 101.25 96.50 100.30 36 +3.51(+3.63%)
Aug 19, 2022 103.08 103.08 96.79 96.79 100 -4.87(-4.79%)
Aug 18, 2022 101.86 101.86 101.66 101.66 17 -0.12(-0.12%)
Aug 17, 2022 101.82 101.82 100.67 101.78 64 -0.90(-0.88%)
Aug 16, 2022 102.68 102.68 98.04 102.68 88 +2.93(+2.94%)
Aug 15, 2022 100.50 100.50 99.75 99.75 13 -5.00(-4.77%)
Aug 12, 2022 106.05 106.05 100.50 104.75 135 +0.75(+0.72%)
Aug 11, 2022 104.75 104.75 104.00 104.00 8 +0.50(+0.48%)
Aug 10, 2022 105.09 105.09 101.25 103.50 73 +1.52(+1.49%)
Aug 09, 2022 101.98 101.98 101.98 101.98 4 -0.77(-0.75%)
Aug 08, 2022 101.38 102.80 101.38 102.75 9 -1.83(-1.75%)
Aug 05, 2022 104.58 104.58 99.73 104.58 100 -2.42(-2.26%)
Aug 04, 2022 100.56 107.00 100.56 107.00 12 +7.55(+7.59%)
Aug 03, 2022 98.25 99.68 97.80 99.45 2,628 -0.96(-0.96%)
Aug 02, 2022 96.71 101.03 96.71 100.41 93 +1.96(+1.99%)
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.