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 24, 2016 147.49 147.49 147.49 0 +2.35(+1.62%)
Oct 21, 2016 144.70 146.35 144.70 145.14 64 +0.55(+0.38%)
Oct 20, 2016 144.36 144.59 144.36 144.59 14 +0.39(+0.27%)
Oct 19, 2016 144.20 144.20 144.20 144.20 13 +1.06(+0.74%)
Oct 18, 2016 143.03 143.14 143.03 143.14 171 +1.34(+0.94%)
Oct 17, 2016 141.80 141.80 141.80 141.80 230 +4.69(+3.42%)
Oct 14, 2016 137.11 137.11 137.11 137.11 6 -0.57(-0.42%)
Oct 13, 2016 136.30 137.69 136.30 137.69 19 +0.56(+0.40%)
Oct 12, 2016 137.13 137.13 137.13 137.13 3 -0.41(-0.30%)
Oct 11, 2016 138.28 138.41 137.54 137.54 1,065 -1.23(-0.88%)
Oct 10, 2016 138.55 138.77 138.55 138.77 67 +2.01(+1.47%)
Oct 05, 2016 136.75 136.75 136.75 93 +1.53(+1.13%)
Oct 04, 2016 134.97 135.22 134.97 135.22 58 -3.99(-2.87%)
Oct 03, 2016 139.22 139.22 139.22 139.22 0 +0.00(+0.00%)
Sep 30, 2016 139.14 139.43 139.14 139.22 812 -1.75(-1.24%)
Sep 29, 2016 140.97 140.97 140.97 140.97 4 +1.38(+0.98%)
Sep 28, 2016 139.00 139.79 139.00 139.59 352 +2.63(+1.92%)
Sep 27, 2016 138.80 138.80 136.96 136.96 201 -4.29(-3.04%)
Sep 23, 2016 141.25 141.25 141.25 0 -1.69(-1.18%)
Sep 22, 2016 142.96 142.96 142.25 142.94 318 +2.31(+1.64%)
Sep 21, 2016 140.62 140.63 140.62 140.63 200 +0.95(+0.68%)
Sep 19, 2016 139.68 139.68 139.68 0 +0.30(+0.22%)
Sep 16, 2016 139.58 140.28 139.38 139.38 17 +2.12(+1.55%)
Sep 15, 2016 136.98 137.25 136.98 137.25 145 +1.07(+0.79%)
Sep 14, 2016 135.42 136.18 135.41 136.18 11 -4.32(-3.07%)
Sep 13, 2016 141.27 141.27 139.56 140.50 5,041 -4.91(-3.38%)
Sep 12, 2016 145.41 145.41 145.41 145.41 13 -0.09(-0.06%)
Sep 09, 2016 145.50 145.50 145.50 145.50 347 +1.15(+0.79%)
Sep 08, 2016 145.38 145.38 144.26 144.35 324 -2.75(-1.87%)
Sep 07, 2016 147.68 147.68 147.10 147.10 131 -0.08(-0.05%)
Sep 06, 2016 147.18 147.18 147.18 147.18 100 +6.88(+4.90%)
Sep 02, 2016 140.30 140.30 140.30 0 -0.40(-0.28%)
Sep 01, 2016 140.40 140.70 140.40 140.70 200 -0.60(-0.42%)
Aug 31, 2016 141.30 141.30 141.30 141.30 14 +1.35(+0.96%)
Aug 30, 2016 139.15 139.95 139.15 139.95 1,023 +0.84(+0.60%)
Aug 29, 2016 139.05 139.11 139.05 139.11 184 +5.35(+4.00%)
Aug 26, 2016 134.67 134.67 133.76 133.76 209 -4.14(-3.00%)
Aug 25, 2016 138.38 138.38 137.50 137.90 779 +1.99(+1.46%)
Aug 23, 2016 135.91 135.91 135.91 0 -4.51(-3.21%)
Aug 22, 2016 140.99 140.99 140.42 140.42 10 -0.38(-0.27%)
Aug 18, 2016 140.80 140.80 140.80 0 -0.42(-0.30%)
Aug 17, 2016 140.48 141.57 140.48 141.22 200 +2.61(+1.88%)
Aug 16, 2016 137.99 138.61 137.95 138.61 61 -0.63(-0.45%)
Aug 15, 2016 138.75 139.37 138.75 139.24 503 +1.86(+1.35%)
Aug 12, 2016 138.20 138.22 137.38 137.38 202 -0.52(-0.38%)
Aug 11, 2016 137.00 137.90 136.42 137.90 299 +1.85(+1.36%)
Aug 10, 2016 136.05 136.10 136.05 136.05 69 +1.83(+1.36%)
Aug 09, 2016 134.25 135.69 134.22 134.22 736 +4.20(+3.23%)
Aug 05, 2016 130.02 130.02 130.02 0 +5.76(+4.64%)
Aug 04, 2016 124.10 124.26 124.10 124.26 28 +2.00(+1.64%)
Aug 03, 2016 122.50 123.45 122.08 122.26 747 -10.71(-8.05%)
Aug 02, 2016 137.67 137.67 132.97 132.97 1,000 -9.29(-6.53%)
Aug 01, 2016 143.53 143.67 141.97 142.26 157 +1.10(+0.78%)
Jul 29, 2016 141.18 142.17 141.16 141.16 227 +0.62(+0.44%)
Jul 26, 2016 140.54 140.54 140.54 0 +3.30(+2.40%)
Jul 25, 2016 137.81 137.85 137.24 137.24 99 -0.10(-0.07%)
Jul 22, 2016 137.19 138.55 137.19 137.34 89 -1.87(-1.34%)
Jul 21, 2016 140.46 140.46 139.21 139.21 49 -10.35(-6.92%)
Jul 19, 2016 149.56 149.56 149.56 0 -1.74(-1.15%)
Jul 15, 2016 151.30 151.30 151.30 0 +2.53(+1.70%)
Jul 14, 2016 147.20 148.77 147.20 148.77 225 -0.99(-0.66%)
Jul 13, 2016 148.60 149.76 148.60 149.76 139 -0.18(-0.12%)
Jul 12, 2016 150.10 150.75 149.94 149.94 61 +1.64(+1.11%)
Jul 11, 2016 148.30 148.30 148.30 148.30 390 +4.29(+2.98%)
Jul 08, 2016 144.01 143.45 144.01 305 +0.56(+0.39%)
Jul 07, 2016 143.45 141.63 143.45 485 +0.62(+0.44%)
Jul 05, 2016 143.36 143.40 142.29 142.82 524 +0.08(+0.06%)
Jul 01, 2016 142.74 142.74 142.74 0 +0.31(+0.22%)
Jun 30, 2016 142.43 142.43 142.43 142.43 3 +0.64(+0.45%)
Jun 29, 2016 141.00 141.79 141.00 141.79 14 +4.50(+3.28%)
Jun 28, 2016 136.96 137.49 136.40 137.29 450 +2.29(+1.70%)
Jun 27, 2016 137.32 137.32 135.00 135.00 306 -6.96(-4.90%)
Jun 24, 2016 141.12 144.27 141.12 141.96 190 -8.15(-5.43%)
Jun 23, 2016 149.41 150.11 149.41 150.11 2,885 -2.41(-1.58%)
Jun 20, 2016 152.52 152.52 152.52 0 +2.34(+1.56%)
Jun 17, 2016 148.90 150.18 148.90 150.18 44 +3.99(+2.73%)
Jun 16, 2016 144.88 146.58 144.88 146.19 408 -4.02(-2.68%)
Jun 15, 2016 150.29 150.45 150.06 150.21 39 +1.46(+0.98%)
Jun 14, 2016 148.54 148.75 148.05 148.75 276 -1.97(-1.30%)
Jun 13, 2016 150.08 150.72 150.08 150.72 83 -5.58(-3.57%)
Jun 09, 2016 156.30 156.30 156.30 0 +0.31(+0.20%)
Jun 08, 2016 155.97 156.10 155.97 155.99 133 +3.36(+2.20%)
Jun 07, 2016 152.99 153.46 152.63 152.63 140 +1.04(+0.69%)
Jun 06, 2016 151.59 151.59 151.59 151.59 2 +1.61(+1.07%)
Jun 03, 2016 149.91 149.98 149.90 149.98 300 -3.60(-2.34%)
Jun 02, 2016 152.99 153.58 152.99 153.58 19 -0.08(-0.05%)
Jun 01, 2016 153.69 154.35 153.65 153.66 72 +0.19(+0.12%)
May 31, 2016 154.61 154.61 153.47 153.47 109 -1.38(-0.89%)
May 26, 2016 154.85 154.85 154.85 0 -1.41(-0.90%)
May 25, 2016 156.26 156.26 156.26 156.26 7 -0.32(-0.20%)
May 24, 2016 156.53 156.58 155.87 156.58 64 +1.88(+1.22%)
May 23, 2016 154.70 154.70 154.70 154.70 4 -0.93(-0.60%)
May 19, 2016 155.63 155.63 155.63 0 -0.33(-0.21%)
May 18, 2016 155.85 156.93 155.85 155.96 180 -0.89(-0.57%)
May 17, 2016 157.00 157.00 156.85 156.85 361 +2.66(+1.73%)
May 16, 2016 153.50 154.19 153.50 154.19 525 +2.37(+1.56%)
May 13, 2016 152.54 152.54 151.82 151.82 104 -4.43(-2.84%)
May 12, 2016 158.90 158.90 156.25 156.25 196 -15.03(-8.78%)
May 11, 2016 177.66 177.66 170.08 171.28 1,515 -8.85(-4.92%)
May 10, 2016 179.64 180.19 179.60 180.14 93 -0.15(-0.08%)
May 09, 2016 180.29 180.29 180.29 180.29 3 -0.05(-0.03%)
May 06, 2016 181.03 181.03 180.34 180.34 43 -8.41(-4.46%)
May 05, 2016 188.19 188.75 186.48 188.75 20 +2.05(+1.10%)
May 04, 2016 188.06 188.06 186.70 186.70 27 -2.01(-1.07%)
May 03, 2016 188.50 188.78 188.50 188.71 18 -1.15(-0.60%)
Apr 29, 2016 189.86 189.86 189.86 0 -0.76(-0.40%)
Apr 28, 2016 192.48 192.48 190.60 190.62 43 -4.48(-2.30%)
Apr 27, 2016 195.10 195.10 195.10 195.10 1 -8.82(-4.33%)
Apr 21, 2016 203.92 203.92 203.92 0 +9.09(+4.67%)
Apr 19, 2016 194.83 194.83 194.83 0 -3.90(-1.96%)
Apr 14, 2016 198.73 198.73 198.73 0 -0.12(-0.06%)
Apr 13, 2016 197.97 198.85 197.97 198.85 7 +1.40(+0.71%)
Apr 12, 2016 197.49 197.68 197.45 197.45 13 +1.94(+0.99%)
Apr 11, 2016 195.51 195.51 195.51 195.51 27 -0.29(-0.15%)
Apr 08, 2016 196.08 196.88 195.80 195.80 233 +7.36(+3.91%)
Apr 07, 2016 188.44 188.44 188.44 188.44 188 -14.46(-7.13%)
Apr 06, 2016 202.93 202.93 202.90 202.90 4 +1.23(+0.61%)
Apr 04, 2016 201.67 201.67 201.67 0 +0.39(+0.19%)
Mar 31, 2016 201.28 201.28 201.28 0 -0.07(-0.03%)
Mar 30, 2016 202.87 202.88 201.35 201.35 25 -0.08(-0.04%)
Mar 29, 2016 199.54 201.43 199.54 201.43 12 +3.14(+1.58%)
Mar 28, 2016 198.29 198.29 198.29 198.29 3 -1.66(-0.83%)
Mar 23, 2016 199.96 199.96 199.96 0 -0.82(-0.41%)
Mar 22, 2016 200.78 200.78 200.78 200.78 76 +1.80(+0.90%)
Mar 18, 2016 198.98 198.98 198.98 0 +3.14(+1.60%)
Mar 16, 2016 195.84 195.84 195.84 0 -2.01(-1.02%)
Mar 15, 2016 198.90 198.90 197.49 197.85 221 -1.34(-0.68%)
Mar 14, 2016 199.14 199.34 199.14 199.19 116 -1.18(-0.59%)
Mar 11, 2016 197.74 200.37 197.74 200.37 123 +6.99(+3.61%)
Mar 10, 2016 194.61 194.61 193.32 193.38 79 -0.33(-0.17%)
Mar 09, 2016 193.27 193.71 192.04 193.71 92 -1.67(-0.85%)
Mar 08, 2016 195.23 195.54 193.58 195.38 107 -3.66(-1.84%)
Mar 07, 2016 198.33 199.04 197.59 199.04 265 +2.96(+1.51%)
Mar 04, 2016 190.68 195.46 196.08 65 +5.41(+2.83%)
Mar 03, 2016 191.26 191.26 190.10 190.68 248 -1.02(-0.53%)
Mar 02, 2016 191.16 191.80 190.53 191.70 137 +5.83(+3.14%)
Mar 01, 2016 183.23 186.42 183.23 185.87 1,069 +0.38(+0.20%)
Feb 29, 2016 185.74 185.86 184.05 185.49 194 +2.61(+1.43%)
Feb 26, 2016 182.59 183.80 182.59 182.88 93 +1.77(+0.98%)
Feb 25, 2016 180.22 181.99 180.22 181.11 142 -1.95(-1.07%)
Feb 24, 2016 180.56 183.06 180.56 183.06 13 +2.88(+1.60%)
Feb 23, 2016 181.88 181.88 180.18 180.18 1,001 -6.31(-3.38%)
Feb 22, 2016 186.49 186.49 186.49 186.49 26 +2.15(+1.17%)
Feb 18, 2016 184.34 184.34 184.34 0 -0.02(-0.01%)
Feb 17, 2016 183.55 184.36 183.48 184.36 126 +10.51(+6.05%)
Feb 16, 2016 173.85 173.85 173.85 173.85 31 +7.25(+4.35%)
Feb 12, 2016 166.60 166.60 166.60 0 -8.93(-5.09%)
Feb 11, 2016 176.87 176.87 175.53 175.53 300 -1.86(-1.05%)
Feb 10, 2016 177.39 177.39 177.39 177.39 19 -0.91(-0.51%)
Feb 09, 2016 178.66 178.77 176.84 178.30 415 +0.80(+0.45%)
Feb 08, 2016 176.07 178.32 176.07 177.50 677 +0.35(+0.20%)
Feb 05, 2016 178.15 180.25 177.15 177.15 715 -6.12(-3.34%)
Feb 04, 2016 181.88 183.27 181.55 183.27 1,943 +10.57(+6.12%)
Feb 03, 2016 172.90 173.05 171.41 172.70 859 -24.30(-12.34%)
Feb 02, 2016 204.66 205.58 196.00 197.00 2,123 -6.11(-3.01%)
Feb 01, 2016 201.46 203.11 201.46 203.11 13 +10.11(+5.24%)
Jan 29, 2016 191.60 193.84 191.60 193.00 817 +3.23(+1.70%)
Jan 28, 2016 190.20 190.20 189.77 189.77 154 -7.69(-3.89%)
Jan 27, 2016 197.95 197.95 197.46 197.46 8 -5.27(-2.60%)
Jan 26, 2016 202.73 202.73 202.73 202.73 3 -0.29(-0.14%)
Jan 25, 2016 205.20 205.20 203.02 203.02 4 -0.26(-0.13%)
Jan 22, 2016 203.40 203.40 203.28 203.28 101 +5.96(+3.02%)
Jan 21, 2016 195.00 197.84 195.00 197.32 21 -10.33(-4.97%)
Jan 20, 2016 205.44 207.65 203.91 207.65 29 -4.20(-1.98%)
Jan 19, 2016 211.85 211.85 211.85 211.85 2 +3.35(+1.61%)
Jan 15, 2016 208.50 208.50 208.50 0 -9.55(-4.38%)
Jan 14, 2016 218.04 218.05 218.04 218.05 18 +2.27(+1.05%)
Jan 13, 2016 219.85 219.85 215.78 215.78 6 -1.13(-0.52%)
Jan 12, 2016 217.23 217.23 215.39 216.91 172 -1.97(-0.90%)
Jan 08, 2016 218.88 218.88 218.88 0 -4.66(-2.08%)
Jan 07, 2016 223.89 224.04 223.54 223.54 223 +2.54(+1.15%)
Jan 06, 2016 221.00 221.00 221.00 221.00 4 -4.65(-2.06%)
Jan 05, 2016 225.88 225.88 224.99 225.65 42 -1.26(-0.56%)
Jan 04, 2016 227.66 228.49 226.69 226.91 43 -8.83(-3.75%)
Dec 31, 2015 235.74 235.74 235.74 0 +0.21(+0.09%)
Dec 30, 2015 236.13 236.48 235.53 235.53 352 +2.01(+0.86%)
Dec 29, 2015 232.75 233.52 232.75 233.52 53 +10.70(+4.80%)
Dec 23, 2015 222.82 222.82 222.82 0 +3.24(+1.48%)
Dec 22, 2015 219.90 220.03 218.43 219.58 82 -1.17(-0.53%)
Dec 21, 2015 221.10 221.10 220.26 220.75 15 +0.75(+0.34%)
Dec 18, 2015 220.85 220.85 219.79 220.00 12 -3.25(-1.46%)
Dec 17, 2015 223.25 223.25 223.25 223.25 2 -2.08(-0.92%)
Dec 16, 2015 224.75 225.33 224.75 225.33 68 +5.55(+2.52%)
Dec 15, 2015 219.94 219.95 219.30 219.78 76 -2.21(-0.99%)
Dec 14, 2015 223.20 223.20 221.99 221.99 83 +2.71(+1.24%)
Dec 11, 2015 220.00 220.00 219.17 219.28 22 -0.50(-0.23%)
Dec 10, 2015 219.78 219.78 219.78 219.78 502 -4.53(-2.02%)
Dec 09, 2015 225.97 226.54 223.51 224.31 156 -5.27(-2.30%)
Dec 08, 2015 230.70 230.70 228.75 229.58 35 +0.69(+0.30%)
Dec 07, 2015 228.56 228.89 228.37 228.89 36 +4.83(+2.16%)
Dec 04, 2015 223.30 224.06 223.30 224.06 3 +3.88(+1.76%)
Dec 03, 2015 222.75 222.75 219.57 220.18 23 +1.53(+0.70%)
Dec 02, 2015 219.36 219.36 218.65 218.65 12 +1.65(+0.76%)
Dec 01, 2015 216.89 217.02 216.57 217.00 48 -3.02(-1.37%)
Nov 30, 2015 220.02 220.02 220.01 220.02 3 +4.02(+1.86%)
Nov 25, 2015 216.00 216.00 216.00 0 +4.28(+2.02%)
Nov 24, 2015 211.95 211.95 210.88 211.72 75 +4.47(+2.16%)
Nov 23, 2015 206.98 207.25 206.98 207.25 5 +3.69(+1.81%)
Nov 19, 2015 203.56 203.56 203.56 0 +4.66(+2.34%)
Nov 18, 2015 199.02 199.02 198.90 198.90 14 -4.16(-2.05%)
Nov 17, 2015 202.68 203.06 202.63 203.06 54 -1.06(-0.52%)
Nov 13, 2015 204.12 204.12 204.12 0 +1.76(+0.87%)
Nov 12, 2015 202.36 202.36 202.36 202.36 4 +3.58(+1.80%)
Nov 09, 2015 198.78 198.78 198.78 0 +2.22(+1.13%)
Nov 05, 2015 196.56 196.56 196.56 0 +3.33(+1.72%)
Nov 04, 2015 193.23 193.23 193.23 193.23 4 +2.84(+1.49%)
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.