Skip to main content

Casio Computer Co. Ltd (OP: CSIOY )

87.93 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 84.50 87.93 84.50 87.93 17 +3.44(+4.07%)
Mar 26, 2024 86.45 86.45 83.48 84.49 75 -0.01(-0.01%)
Mar 25, 2024 84.50 84.50 84.50 84.50 8 -0.20(-0.24%)
Mar 22, 2024 84.20 84.70 84.20 84.70 100 -2.10(-2.42%)
Mar 21, 2024 86.80 86.80 86.80 86.80 2 +0.69(+0.80%)
Mar 20, 2024 85.65 86.11 85.65 86.11 38 +2.06(+2.45%)
Mar 19, 2024 85.75 85.75 82.35 84.05 108 -0.83(-0.98%)
Mar 18, 2024 83.00 86.26 83.00 84.88 14 +3.15(+3.85%)
Mar 15, 2024 81.73 85.38 81.73 81.73 100 -0.52(-0.63%)
Mar 13, 2024 82.25 0 +2.77(+3.48%)
Mar 12, 2024 78.35 79.48 78.35 79.48 18 +1.08(+1.38%)
Mar 11, 2024 80.03 80.06 78.40 78.40 8 -1.35(-1.69%)
Mar 08, 2024 79.75 79.75 79.75 79.75 100 +1.30(+1.66%)
Mar 07, 2024 80.28 80.28 78.45 78.45 23 +0.47(+0.61%)
Mar 06, 2024 79.77 79.77 77.98 77.98 5 +1.18(+1.53%)
Mar 05, 2024 76.97 76.97 76.80 76.80 35 -2.14(-2.72%)
Mar 04, 2024 81.43 81.43 78.94 78.94 2 -1.72(-2.13%)
Mar 01, 2024 79.10 80.67 79.10 80.67 100 +0.59(+0.74%)
Feb 29, 2024 80.03 80.08 78.45 80.08 17 -1.92(-2.35%)
Feb 28, 2024 80.00 82.00 78.44 82.00 28 +2.13(+2.67%)
Feb 27, 2024 79.87 79.87 79.87 79.87 3 +1.67(+2.13%)
Feb 26, 2024 78.61 78.61 78.20 78.20 35 +0.05(+0.06%)
Feb 23, 2024 77.60 81.60 77.60 78.15 100 -4.05(-4.93%)
Feb 22, 2024 79.17 82.20 79.17 82.20 25 +3.25(+4.12%)
Feb 21, 2024 78.78 79.14 77.70 78.95 30 -1.65(-2.05%)
Feb 20, 2024 78.55 80.60 76.50 80.60 20 +2.52(+3.23%)
Feb 16, 2024 77.67 78.08 76.60 78.08 100 -0.52(-0.66%)
Feb 15, 2024 75.75 78.60 75.75 78.60 12 +2.28(+2.99%)
Feb 14, 2024 77.65 79.55 75.96 76.32 56 +0.37(+0.49%)
Feb 13, 2024 79.53 79.53 75.95 75.95 524 -0.15(-0.20%)
Feb 12, 2024 76.05 80.50 76.05 76.10 8 -1.82(-2.34%)
Feb 09, 2024 78.50 78.87 77.92 77.92 100 -3.59(-4.41%)
Feb 08, 2024 81.85 81.85 78.35 81.51 116 -2.97(-3.52%)
Feb 07, 2024 84.00 84.49 83.51 84.49 142 -2.00(-2.32%)
Feb 06, 2024 88.50 88.50 84.10 86.49 47 +1.48(+1.74%)
Feb 05, 2024 82.66 87.65 82.66 85.01 30 -2.84(-3.23%)
Feb 02, 2024 88.20 89.00 83.10 87.85 257 +1.14(+1.31%)
Feb 01, 2024 85.93 86.71 85.93 86.71 6 +1.29(+1.51%)
Jan 31, 2024 85.42 85.42 85.42 85.42 1 -2.04(-2.34%)
Jan 30, 2024 87.46 87.46 87.44 87.46 40 +0.31(+0.36%)
Jan 29, 2024 86.22 87.15 86.22 87.15 92 +0.67(+0.77%)
Jan 26, 2024 86.48 86.48 86.48 86.48 100 -0.38(-0.43%)
Jan 25, 2024 86.86 86.86 86.86 86.86 3 -0.48(-0.55%)
Jan 24, 2024 86.59 87.34 86.56 87.34 56 +1.23(+1.42%)
Jan 22, 2024 86.11 0 +0.41(+0.48%)
Jan 19, 2024 85.70 85.70 85.70 85.70 100 -0.84(-0.97%)
Jan 18, 2024 87.60 87.60 86.54 86.54 80 -0.51(-0.59%)
Jan 17, 2024 86.97 87.05 86.97 87.05 4 +0.26(+0.30%)
Jan 16, 2024 88.43 88.43 86.79 86.79 75 -1.91(-2.16%)
Jan 12, 2024 87.69 88.70 87.69 88.70 100 +2.70(+3.14%)
Jan 11, 2024 86.00 86.00 84.75 86.00 39 +0.83(+0.97%)
Jan 10, 2024 85.12 85.17 85.12 85.17 2 -1.73(-1.99%)
Jan 09, 2024 84.50 86.90 84.50 86.90 26 +1.73(+2.03%)
Jan 08, 2024 85.28 87.20 83.50 85.17 30 +0.50(+0.59%)
Jan 05, 2024 84.67 84.67 84.67 84.67 100 +1.12(+1.35%)
Jan 04, 2024 85.03 85.03 83.55 83.55 21 -1.60(-1.88%)
Jan 03, 2024 85.12 85.15 83.90 85.15 5 +1.60(+1.92%)
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.