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 (%)
Sep 30, 2019 155.00 155.00 155.00 155.00 5 +1.81(+1.18%)
Sep 27, 2019 154.73 154.73 153.19 153.19 100 -0.06(-0.04%)
Sep 26, 2019 153.25 153.25 153.25 153.25 2 -0.20(-0.13%)
Sep 25, 2019 156.00 156.00 153.45 153.45 13 +1.13(+0.74%)
Sep 24, 2019 152.50 152.50 152.32 152.32 16 +1.57(+1.04%)
Sep 20, 2019 150.75 150.75 150.75 0 +3.71(+2.52%)
Sep 18, 2019 147.04 147.04 147.04 0 -5.21(-3.42%)
Sep 17, 2019 152.25 152.25 152.25 152.25 2 +5.77(+3.94%)
Sep 13, 2019 146.48 146.48 146.48 0 -0.81(-0.55%)
Sep 12, 2019 147.25 147.29 147.25 147.29 9 +0.29(+0.20%)
Sep 11, 2019 147.00 147.00 147.00 147.00 34 -1.00(-0.68%)
Sep 09, 2019 148.00 148.00 148.00 0 +2.93(+2.02%)
Sep 06, 2019 145.07 147.13 145.07 145.07 100 +2.00(+1.40%)
Sep 05, 2019 143.07 143.07 143.07 143.07 13 +4.81(+3.48%)
Aug 30, 2019 138.26 138.26 138.26 0 +1.10(+0.80%)
Aug 29, 2019 137.16 137.16 137.16 137.16 17 +0.90(+0.66%)
Aug 26, 2019 136.26 136.26 136.26 0 +2.15(+1.60%)
Aug 22, 2019 134.11 134.11 134.11 0 -3.11(-2.27%)
Aug 21, 2019 134.40 137.22 134.20 137.22 79 +3.46(+2.59%)
Aug 20, 2019 133.76 133.76 133.76 133.76 4 -2.00(-1.47%)
Aug 19, 2019 133.21 135.76 133.21 135.76 17 +2.11(+1.58%)
Aug 16, 2019 133.65 133.65 133.65 133.65 100 +1.11(+0.84%)
Aug 15, 2019 131.26 133.33 131.26 132.54 66 +2.31(+1.77%)
Aug 14, 2019 130.23 130.23 130.23 130.23 8 -1.02(-0.78%)
Aug 13, 2019 131.25 131.25 131.25 131.25 6 -5.25(-3.85%)
Aug 12, 2019 136.50 136.50 136.50 136.50 100 +3.48(+2.62%)
Aug 09, 2019 134.02 136.50 133.02 133.02 100 +1.77(+1.35%)
Aug 08, 2019 131.25 131.25 131.25 131.25 70 +2.71(+2.10%)
Aug 07, 2019 128.84 129.59 128.54 128.54 16 +1.79(+1.42%)
Aug 06, 2019 126.58 128.71 126.58 126.75 121 +3.05(+2.47%)
Aug 05, 2019 124.53 127.54 123.70 123.70 84 -0.99(-0.79%)
Aug 02, 2019 127.17 127.17 124.69 124.69 100 +4.75(+3.96%)
Aug 01, 2019 120.80 123.00 119.94 119.94 388 +6.55(+5.78%)
Jul 31, 2019 113.39 113.39 113.39 113.39 100 -3.88(-3.31%)
Jul 30, 2019 116.04 117.27 116.00 117.27 422 +1.77(+1.53%)
Jul 29, 2019 115.50 115.50 115.50 115.50 58 +0.00(+0.00%)
Jul 26, 2019 117.50 117.50 115.50 115.50 100 -1.43(-1.22%)
Jul 25, 2019 116.93 116.93 116.93 116.93 5 -1.26(-1.07%)
Jul 24, 2019 115.25 118.19 115.25 118.19 74 +3.44(+3.00%)
Jul 23, 2019 116.75 116.75 114.75 114.75 71 +1.00(+0.88%)
Jul 22, 2019 113.75 114.75 113.75 113.75 46 -1.29(-1.12%)
Jul 19, 2019 115.00 115.04 115.00 115.04 100 +0.98(+0.86%)
Jul 18, 2019 114.06 114.06 114.06 114.06 52 -1.94(-1.67%)
Jul 17, 2019 116.70 116.75 116.00 116.00 312 -0.65(-0.56%)
Jul 16, 2019 116.65 116.65 116.65 116.65 1 -4.35(-3.60%)
Jul 15, 2019 120.25 122.94 120.25 121.00 79 +0.82(+0.68%)
Jul 12, 2019 120.69 121.56 119.99 120.18 900 -2.77(-2.25%)
Jul 11, 2019 121.44 123.26 121.44 122.95 35 +2.95(+2.46%)
Jul 10, 2019 119.75 120.00 119.75 120.00 426 +0.30(+0.25%)
Jul 09, 2019 119.70 119.70 119.70 119.70 1 -4.58(-3.69%)
Jul 05, 2019 124.28 124.28 124.28 0 -0.56(-0.45%)
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.