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 26, 2015 186.06 186.06 186.06 0 -0.64(-0.34%)
Oct 23, 2015 186.36 186.70 186.36 186.70 3 +2.58(+1.40%)
Oct 21, 2015 184.12 184.12 184.12 0 +3.49(+1.93%)
Oct 20, 2015 180.33 180.67 180.33 180.63 716 +0.27(+0.15%)
Oct 19, 2015 180.67 180.67 180.32 180.36 57 -4.00(-2.17%)
Oct 16, 2015 184.35 184.36 183.92 184.36 345 -0.39(-0.21%)
Oct 15, 2015 183.37 184.75 183.37 184.75 43 +4.47(+2.48%)
Oct 14, 2015 180.12 180.28 180.00 180.28 26 -4.22(-2.29%)
Oct 13, 2015 184.05 184.50 184.05 184.50 40 -0.86(-0.46%)
Oct 12, 2015 185.36 185.36 185.36 185.36 150 -1.79(-0.96%)
Oct 08, 2015 187.15 187.15 187.15 0 -5.20(-2.70%)
Oct 07, 2015 192.35 192.35 192.35 192.35 3 -0.42(-0.22%)
Oct 06, 2015 192.60 192.77 192.60 192.77 5 -2.92(-1.49%)
Oct 05, 2015 194.66 195.69 194.66 195.69 14 +4.68(+2.45%)
Oct 02, 2015 189.51 191.01 189.51 191.01 106 +6.26(+3.39%)
Oct 01, 2015 184.75 184.75 184.75 184.75 1 +3.08(+1.70%)
Sep 30, 2015 179.99 181.67 179.99 181.67 7 +2.69(+1.50%)
Sep 29, 2015 178.98 178.98 178.98 178.98 4 -6.46(-3.48%)
Sep 28, 2015 185.44 185.44 185.44 185.44 6 -2.13(-1.14%)
Sep 24, 2015 187.57 187.57 187.57 0 +1.82(+0.98%)
Sep 23, 2015 186.00 186.00 185.75 185.75 54 -0.30(-0.16%)
Sep 22, 2015 185.48 186.05 185.48 186.05 119 -2.70(-1.43%)
Sep 21, 2015 188.75 188.75 188.74 188.75 5 +0.12(+0.06%)
Sep 18, 2015 188.33 188.63 188.33 188.63 4 +0.42(+0.22%)
Sep 16, 2015 188.21 188.21 188.21 0 +4.89(+2.67%)
Sep 15, 2015 182.68 183.75 182.64 183.32 35 -0.59(-0.32%)
Sep 14, 2015 183.91 183.91 183.91 183.91 6 +1.86(+1.02%)
Sep 11, 2015 184.02 184.02 182.05 182.05 4 -0.31(-0.17%)
Sep 10, 2015 182.25 182.36 182.25 182.36 12 -0.90(-0.49%)
Sep 09, 2015 185.37 186.10 183.26 183.26 297 +4.83(+2.71%)
Sep 08, 2015 179.75 179.75 178.43 178.43 18 -2.57(-1.42%)
Sep 04, 2015 181.00 181.00 181.00 0 -7.57(-4.01%)
Sep 03, 2015 187.14 188.57 187.14 188.57 14 +5.16(+2.82%)
Sep 02, 2015 184.30 184.31 183.41 183.41 101 -1.38(-0.75%)
Sep 01, 2015 186.35 186.35 184.75 184.79 611 -6.78(-3.54%)
Aug 31, 2015 191.60 191.60 191.57 191.57 24 -3.52(-1.80%)
Aug 27, 2015 195.09 195.09 195.09 0 +4.78(+2.51%)
Aug 26, 2015 190.00 190.74 187.77 190.31 238 +7.06(+3.85%)
Aug 25, 2015 188.58 188.65 183.25 183.25 145 -3.91(-2.09%)
Aug 24, 2015 192.55 187.16 187.16 133 -12.83(-6.42%)
Aug 21, 2015 204.92 204.92 199.99 199.99 28 -4.20(-2.06%)
Aug 20, 2015 204.84 206.00 204.19 204.19 18 -2.38(-1.15%)
Aug 19, 2015 206.57 206.57 206.57 206.57 2 -1.00(-0.48%)
Aug 18, 2015 207.07 207.56 207.07 207.56 26 +3.60(+1.77%)
Aug 17, 2015 203.57 203.96 202.72 203.96 41 +2.56(+1.27%)
Aug 14, 2015 201.44 201.44 201.40 201.40 6 +0.37(+0.18%)
Aug 12, 2015 201.03 201.03 201.03 0 -3.05(-1.49%)
Aug 11, 2015 203.53 204.08 203.53 204.08 7 +2.32(+1.15%)
Aug 07, 2015 201.76 201.76 201.76 0 +4.56(+2.31%)
Aug 06, 2015 197.20 197.20 197.20 197.20 100 +1.12(+0.57%)
Aug 05, 2015 195.75 196.07 195.75 196.07 12 +1.63(+0.84%)
Aug 04, 2015 194.38 194.84 194.35 194.44 48 -2.34(-1.19%)
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.