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 (%)
Nov 26, 2019 189.25 189.25 189.25 0 +0.25(+0.13%)
Nov 25, 2019 189.01 189.01 189.01 189.01 1 +1.98(+1.06%)
Nov 21, 2019 187.03 187.03 187.03 0 +0.99(+0.53%)
Nov 20, 2019 186.04 186.04 186.04 186.04 2 -2.09(-1.11%)
Nov 15, 2019 188.13 188.13 188.13 0 +4.09(+2.22%)
Nov 14, 2019 184.04 184.04 184.04 184.04 20 +1.18(+0.65%)
Nov 13, 2019 182.86 182.86 182.86 182.86 100 +0.86(+0.47%)
Nov 12, 2019 182.00 182.00 182.00 182.00 100 +2.25(+1.25%)
Nov 11, 2019 179.75 179.75 179.75 179.75 101 +13.59(+8.18%)
Nov 07, 2019 166.16 166.16 166.16 0 +6.41(+4.01%)
Nov 06, 2019 159.75 159.75 159.75 159.75 4 -2.50(-1.54%)
Nov 05, 2019 162.25 162.25 162.25 162.25 12 +0.38(+0.23%)
Nov 04, 2019 161.40 162.40 161.40 161.87 308 +1.12(+0.70%)
Nov 01, 2019 160.75 160.75 160.75 160.75 100 -2.75(-1.68%)
Oct 30, 2019 163.50 163.50 163.50 0 +0.92(+0.57%)
Oct 29, 2019 163.88 163.88 162.58 162.58 17 -0.65(-0.40%)
Oct 23, 2019 163.23 163.23 163.23 0 +2.84(+1.77%)
Oct 22, 2019 160.39 160.39 160.39 160.39 1 +0.64(+0.40%)
Oct 17, 2019 159.75 159.75 159.75 0 +1.34(+0.85%)
Oct 16, 2019 158.41 158.41 158.41 158.41 54 +1.26(+0.80%)
Oct 15, 2019 155.39 157.15 155.39 157.15 31 +4.86(+3.19%)
Oct 14, 2019 153.79 153.79 152.29 152.29 127 -2.58(-1.67%)
Oct 11, 2019 153.00 154.91 153.00 154.87 100 -0.44(-0.28%)
Oct 09, 2019 155.31 155.31 155.31 0 -1.19(-0.76%)
Oct 07, 2019 156.50 156.50 156.50 0 +0.58(+0.37%)
Oct 04, 2019 155.92 155.92 155.92 155.92 200 -0.54(-0.35%)
Oct 02, 2019 156.46 156.46 156.46 0 -1.04(-0.66%)
Oct 01, 2019 155.00 158.00 155.00 157.50 7,580 +2.50(+1.61%)
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%)
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.