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 (%)
Mar 31, 2014 118.52 118.52 118.52 118.52 255 +0.39(+0.33%)
Mar 28, 2014 118.15 118.15 118.12 118.12 0 +3.00(+2.60%)
Mar 27, 2014 115.13 115.13 115.13 115.13 266 +3.05(+2.72%)
Mar 26, 2014 112.75 112.75 112.08 112.08 839 +2.71(+2.48%)
Mar 25, 2014 109.47 109.47 109.37 109.37 319 -0.22(-0.20%)
Mar 24, 2014 110.39 110.44 109.59 109.59 710 -2.91(-2.59%)
Mar 21, 2014 112.50 112.50 112.50 112.50 103 +0.08(+0.07%)
Mar 20, 2014 111.62 112.42 111.62 112.42 1,240 -1.93(-1.69%)
Mar 19, 2014 114.33 114.70 114.15 114.35 1,718 -0.16(-0.14%)
Mar 18, 2014 113.87 114.51 113.83 114.51 838 +0.91(+0.80%)
Mar 17, 2014 112.83 113.60 112.82 113.60 305 +0.71(+0.63%)
Mar 14, 2014 113.22 113.22 112.65 112.89 0 -2.35(-2.04%)
Mar 13, 2014 117.24 117.24 114.89 115.24 2,590 -1.51(-1.29%)
Mar 12, 2014 116.39 117.04 116.24 116.75 4,465 -1.36(-1.15%)
Mar 11, 2014 119.00 119.00 118.11 118.11 950 +0.88(+0.75%)
Mar 10, 2014 116.82 117.23 116.82 117.23 426 +0.93(+0.80%)
Mar 07, 2014 116.78 116.78 116.30 116.30 0 +1.30(+1.13%)
Mar 06, 2014 114.25 115.00 114.25 115.00 200 +2.26(+2.00%)
Mar 05, 2014 112.99 113.14 112.74 112.74 459 -0.17(-0.15%)
Mar 04, 2014 112.91 112.91 112.91 112.91 216 +1.40(+1.26%)
Mar 03, 2014 111.51 111.51 111.51 111.51 2,123 -2.00(-1.76%)
Feb 28, 2014 112.92 113.63 112.92 113.51 0 +0.76(+0.67%)
Feb 27, 2014 113.44 113.44 112.75 112.75 493 +1.25(+1.12%)
Feb 26, 2014 111.32 111.50 111.32 111.50 306 -1.75(-1.55%)
Feb 25, 2014 114.33 114.37 113.25 113.25 430 -0.95(-0.83%)
Feb 24, 2014 113.96 114.20 112.62 114.20 504 +1.58(+1.40%)
Feb 21, 2014 112.62 112.62 112.62 112.62 0 +2.27(+2.06%)
Feb 20, 2014 110.28 110.35 110.28 110.35 250 -2.20(-1.95%)
Feb 19, 2014 113.58 113.58 112.55 112.55 700 -0.23(-0.20%)
Feb 18, 2014 112.93 112.93 112.78 112.78 403 +3.26(+2.98%)
Feb 14, 2014 109.52 109.52 109.52 0 -0.10(-0.09%)
Feb 13, 2014 109.36 109.62 109.36 109.62 206 -1.19(-1.07%)
Feb 12, 2014 111.00 111.00 110.81 110.81 255 +0.51(+0.46%)
Feb 11, 2014 109.84 110.30 109.84 110.30 327 +1.07(+0.98%)
Feb 10, 2014 109.64 109.64 108.85 109.23 654 +0.55(+0.51%)
Feb 07, 2014 107.48 108.68 107.48 108.68 0 +3.18(+3.01%)
Feb 06, 2014 104.41 105.50 104.41 105.50 1,448 -0.11(-0.10%)
Feb 05, 2014 105.93 105.93 105.43 105.61 473 +0.69(+0.66%)
Feb 04, 2014 102.87 104.92 102.87 104.92 1,445 -0.85(-0.80%)
Feb 03, 2014 108.22 108.22 105.77 105.77 1,638 -2.02(-1.87%)
Jan 31, 2014 108.37 108.72 107.33 107.79 0 -8.70(-7.47%)
Jan 30, 2014 115.21 116.50 115.21 116.49 989 -1.41(-1.20%)
Jan 29, 2014 117.90 117.90 117.90 117.90 100 +4.90(+4.34%)
Jan 28, 2014 112.37 113.25 112.37 113.00 950 +2.78(+2.52%)
Jan 27, 2014 110.82 110.82 110.02 110.22 714 -1.43(-1.28%)
Jan 24, 2014 113.40 113.40 111.65 111.65 0 -1.35(-1.19%)
Jan 23, 2014 114.45 114.45 113.00 113.00 1,205 -3.13(-2.70%)
Jan 22, 2014 116.13 116.13 116.13 116.13 102 +0.28(+0.24%)
Jan 21, 2014 116.08 116.08 115.85 115.85 457 -0.56(-0.48%)
Jan 17, 2014 116.41 116.41 116.41 0 +0.43(+0.37%)
Jan 16, 2014 116.83 116.83 115.98 115.98 427 -1.48(-1.26%)
Jan 15, 2014 118.23 117.46 117.46 117.46 602 -0.77(-0.65%)
Jan 14, 2014 116.96 118.23 116.96 118.23 2,785 +0.98(+0.84%)
Jan 13, 2014 119.68 119.68 117.25 117.25 1,783 -0.82(-0.69%)
Jan 10, 2014 118.37 118.42 117.60 118.07 1,205 -1.15(-0.96%)
Jan 09, 2014 120.16 120.16 119.22 119.22 634 -0.21(-0.18%)
Jan 08, 2014 120.17 120.17 119.11 119.43 2,522 -0.62(-0.52%)
Jan 07, 2014 119.68 120.05 119.68 120.05 981 +0.98(+0.82%)
Jan 06, 2014 119.33 119.33 119.07 119.07 407 -1.54(-1.28%)
Jan 03, 2014 123.44 123.44 120.61 120.61 0 -0.79(-0.65%)
Jan 02, 2014 122.23 122.23 120.80 121.40 1,092 -1.24(-1.01%)
Dec 31, 2013 122.64 122.64 122.64 0 +1.29(+1.06%)
Dec 27, 2013 121.35 121.35 121.35 4 -1.46(-1.19%)
Dec 24, 2013 122.81 122.81 122.81 95 -0.54(-0.44%)
Dec 23, 2013 122.53 123.35 122.53 123.35 669 +1.37(+1.12%)
Dec 20, 2013 121.98 121.98 121.98 121.98 0 +0.49(+0.40%)
Dec 19, 2013 121.55 121.55 121.49 121.49 662 +0.96(+0.80%)
Dec 18, 2013 120.01 120.53 119.47 120.53 1,209 +5.86(+5.11%)
Dec 17, 2013 114.58 114.67 114.58 114.67 512 +0.96(+0.84%)
Dec 16, 2013 112.45 114.00 112.45 113.71 710 +0.14(+0.12%)
Dec 13, 2013 113.33 113.57 113.27 113.57 0 +0.59(+0.52%)
Dec 12, 2013 111.85 112.98 111.85 112.98 1,860 +2.44(+2.21%)
Dec 11, 2013 111.81 111.81 110.54 110.54 1,668 -0.61(-0.55%)
Dec 10, 2013 111.09 111.53 111.09 111.15 593 +3.47(+3.22%)
Dec 06, 2013 107.68 107.68 107.68 186 +1.85(+1.75%)
Dec 05, 2013 105.84 106.40 105.83 105.83 610 -3.47(-3.17%)
Dec 04, 2013 108.92 109.32 108.75 109.30 2,500 -1.18(-1.07%)
Dec 03, 2013 111.40 111.40 110.48 110.48 213 -2.64(-2.33%)
Dec 02, 2013 112.31 113.12 112.31 113.12 700 -0.24(-0.21%)
Nov 29, 2013 113.36 113.36 113.36 113.36 100 -0.29(-0.26%)
Nov 27, 2013 112.45 113.65 112.45 113.65 1,100 +5.90(+5.48%)
Nov 26, 2013 108.05 108.05 107.75 107.75 400 +0.65(+0.61%)
Nov 25, 2013 107.68 107.68 107.10 107.10 1,000 -0.63(-0.58%)
Nov 22, 2013 107.30 107.73 107.30 107.73 316 +4.20(+4.06%)
Nov 21, 2013 102.96 103.53 102.96 103.53 300 +2.53(+2.50%)
Nov 20, 2013 100.67 101.00 100.57 101.00 400 +0.04(+0.04%)
Nov 19, 2013 100.57 100.96 100.57 100.96 600 +0.65(+0.65%)
Nov 18, 2013 100.10 100.31 100.10 100.31 200 -2.14(-2.09%)
Nov 15, 2013 101.71 102.45 101.71 102.45 400 +1.73(+1.72%)
Nov 14, 2013 99.63 100.72 99.63 100.72 600 +0.97(+0.97%)
Nov 13, 2013 98.36 99.75 98.36 99.75 1,800 +2.47(+2.54%)
Nov 12, 2013 97.02 97.28 96.77 97.28 700 +1.77(+1.85%)
Nov 11, 2013 95.51 95.51 95.51 95.51 100 +2.77(+2.99%)
Nov 08, 2013 91.87 92.74 91.87 92.74 1,600 +0.86(+0.94%)
Nov 07, 2013 94.98 94.98 91.88 91.88 500 -6.74(-6.83%)
Nov 06, 2013 96.99 98.62 96.99 98.62 700 +3.91(+4.13%)
Nov 04, 2013 94.71 94.71 94.71 0 -0.06(-0.06%)
Nov 01, 2013 94.90 94.90 94.77 94.77 200 -1.18(-1.23%)
Oct 31, 2013 95.65 96.06 95.37 95.95 1,500 -0.55(-0.57%)
Oct 30, 2013 96.22 96.50 96.12 96.50 400 +0.55(+0.57%)
Oct 29, 2013 95.74 95.95 95.74 95.95 300 +0.80(+0.84%)
Oct 28, 2013 95.28 95.28 95.15 95.15 300 +0.70(+0.74%)
Oct 25, 2013 94.41 94.72 94.41 94.45 800 -1.24(-1.30%)
Oct 24, 2013 95.82 95.82 95.48 95.69 2,700 +1.63(+1.73%)
Oct 23, 2013 95.20 95.20 94.06 94.06 600 -1.91(-1.99%)
Oct 22, 2013 95.88 95.97 95.88 95.97 200 +0.39(+0.41%)
Oct 21, 2013 95.64 95.64 95.58 95.58 300 -0.23(-0.24%)
Oct 18, 2013 95.60 95.81 95.50 95.81 1,200 +0.61(+0.64%)
Oct 17, 2013 95.20 95.20 95.20 95.20 100 +0.96(+1.02%)
Oct 16, 2013 93.80 94.24 93.80 94.24 200 +1.28(+1.38%)
Oct 15, 2013 93.48 93.48 92.96 92.96 600 -0.86(-0.92%)
Oct 14, 2013 92.83 93.82 92.83 93.82 900 +0.41(+0.44%)
Oct 11, 2013 93.14 93.41 93.14 93.41 300 +1.18(+1.28%)
Oct 10, 2013 91.14 92.23 91.14 92.23 2,300 +1.28(+1.41%)
Oct 09, 2013 89.98 90.95 89.90 90.95 600 +2.15(+2.42%)
Oct 08, 2013 89.35 89.35 88.80 88.80 300 +1.34(+1.53%)
Oct 07, 2013 87.73 87.73 87.46 87.46 200 -4.57(-4.97%)
Oct 04, 2013 91.40 92.03 91.23 92.03 400 +3.03(+3.40%)
Oct 03, 2013 89.85 89.95 89.00 89.00 1,100 -2.46(-2.69%)
Oct 02, 2013 91.44 91.46 90.91 91.46 700 -1.87(-2.00%)
Oct 01, 2013 93.63 93.63 93.33 93.33 400 +0.51(+0.55%)
Sep 30, 2013 92.53 92.82 92.19 92.82 900 +0.17(+0.18%)
Sep 27, 2013 92.80 92.89 92.65 92.65 300 -0.35(-0.38%)
Sep 26, 2013 93.00 93.00 93.00 93.00 1,000 +0.50(+0.54%)
Sep 25, 2013 92.50 92.50 92.50 92.50 100 +1.40(+1.54%)
Sep 23, 2013 91.10 91.10 91.10 0 -1.38(-1.49%)
Sep 20, 2013 91.76 92.48 91.76 92.48 300 -0.02(-0.02%)
Sep 19, 2013 92.63 92.63 92.50 92.50 900 +0.23(+0.25%)
Sep 18, 2013 90.65 92.27 90.65 92.27 400 +3.39(+3.81%)
Sep 17, 2013 88.45 88.88 88.45 88.88 300 +0.00(+0.00%)
Sep 16, 2013 87.70 88.88 87.70 88.88 600 +1.18(+1.35%)
Sep 13, 2013 87.70 87.70 87.70 87.70 100 +1.93(+2.25%)
Sep 12, 2013 85.91 85.91 85.77 85.77 300 +0.66(+0.78%)
Sep 11, 2013 84.92 85.11 84.92 85.11 200 -1.44(-1.66%)
Sep 10, 2013 85.54 86.55 85.54 86.55 1,100 +2.14(+2.54%)
Sep 09, 2013 84.41 84.41 84.41 84.41 100 +0.46(+0.55%)
Sep 06, 2013 83.78 83.95 83.78 83.95 200 +0.26(+0.31%)
Sep 05, 2013 83.69 83.69 83.69 83.69 200 -0.01(-0.01%)
Sep 04, 2013 83.46 83.70 83.46 83.70 500 -0.65(-0.77%)
Sep 03, 2013 85.00 85.00 84.35 84.35 700 -0.95(-1.11%)
Aug 30, 2013 85.55 85.55 85.30 85.30 385 -2.16(-2.47%)
Aug 29, 2013 87.21 87.46 87.21 87.46 200 -0.84(-0.95%)
Aug 28, 2013 88.19 88.30 88.19 88.30 425 -0.20(-0.23%)
Aug 27, 2013 89.23 89.23 88.50 88.50 1,370 -0.33(-0.37%)
Aug 26, 2013 88.83 88.83 88.83 88.83 200 -1.38(-1.53%)
Aug 23, 2013 89.96 90.21 89.96 90.21 312 +1.11(+1.25%)
Aug 22, 2013 88.63 89.10 88.63 89.10 1,200 -1.15(-1.27%)
Aug 21, 2013 90.70 90.70 90.25 90.25 550 -0.47(-0.52%)
Aug 20, 2013 90.72 90.72 90.72 90.72 100 -1.33(-1.44%)
Aug 19, 2013 92.08 92.08 92.05 92.05 300 -0.06(-0.07%)
Aug 16, 2013 92.09 92.40 92.09 92.11 300 +0.91(+1.00%)
Aug 15, 2013 90.96 91.20 90.96 91.20 300 -1.30(-1.41%)
Aug 14, 2013 93.37 93.37 92.38 92.50 688 +0.45(+0.49%)
Aug 13, 2013 91.66 92.05 91.31 92.05 400 +0.52(+0.57%)
Aug 08, 2013 91.53 91.53 91.53 0 -3.01(-3.18%)
Aug 07, 2013 94.57 94.57 94.54 94.54 377 -4.36(-4.41%)
Aug 06, 2013 99.05 99.05 98.90 98.90 400 +0.55(+0.56%)
Aug 05, 2013 98.18 98.75 98.18 98.35 3,420 +4.74(+5.06%)
Aug 02, 2013 93.37 93.61 93.25 93.61 3,200 +2.55(+2.80%)
Aug 01, 2013 90.75 91.09 90.75 91.06 500 +1.77(+1.98%)
Jul 31, 2013 89.29 89.29 89.29 89.29 100 -2.21(-2.42%)
Jul 30, 2013 92.43 92.43 91.50 91.50 1,200 +1.67(+1.86%)
Jul 29, 2013 89.83 89.83 89.83 89.83 100 -0.47(-0.52%)
Jul 26, 2013 91.36 91.36 90.30 90.30 200 -1.43(-1.56%)
Jul 25, 2013 91.74 91.74 91.73 91.73 300 +0.89(+0.98%)
Jul 24, 2013 91.31 91.31 90.84 90.84 200 -2.24(-2.41%)
Jul 23, 2013 93.08 93.08 93.08 93.08 100 +1.52(+1.66%)
Jul 19, 2013 91.56 91.56 91.56 91.56 0 -1.87(-2.00%)
Jul 18, 2013 93.03 93.43 93.03 93.43 200 -0.22(-0.23%)
Jul 17, 2013 93.56 93.65 93.56 93.65 280 +1.46(+1.58%)
Jul 16, 2013 92.49 92.49 92.19 92.19 900 -0.43(-0.46%)
Jul 15, 2013 91.81 92.62 91.81 92.62 700 +0.43(+0.47%)
Jul 12, 2013 92.19 92.19 92.19 92.19 100 +0.05(+0.05%)
Jul 11, 2013 92.00 92.14 92.00 92.14 200 +1.20(+1.32%)
Jul 10, 2013 90.97 90.97 90.72 90.94 600 -1.06(-1.15%)
Jul 09, 2013 92.00 92.00 92.00 92.00 200 +2.90(+3.25%)
Jul 08, 2013 88.46 89.50 88.46 89.10 700 +0.06(+0.07%)
Jul 03, 2013 89.04 89.04 89.04 89.04 0 -0.46(-0.51%)
Jul 02, 2013 89.50 89.50 89.50 89.50 100 +0.35(+0.39%)
Jul 01, 2013 89.24 89.72 89.15 89.15 300 +1.44(+1.64%)
Jun 28, 2013 87.71 87.71 87.71 87.71 300 +1.40(+1.62%)
Jun 27, 2013 86.31 86.31 86.31 86.31 100 -2.69(-3.02%)
Jun 26, 2013 89.00 89.00 89.00 89.00 100 -1.24(-1.37%)
Jun 25, 2013 89.60 90.24 89.60 90.24 200 +2.64(+3.01%)
Jun 24, 2013 86.37 87.60 86.15 87.60 700 -0.62(-0.70%)
Jun 21, 2013 87.50 88.22 87.35 88.22 1,000 -3.79(-4.12%)
Jun 19, 2013 92.01 92.01 92.01 92.01 0 +2.10(+2.34%)
Jun 18, 2013 89.91 89.91 89.91 89.91 100 -1.17(-1.28%)
Jun 17, 2013 91.31 91.31 90.55 91.08 700 +1.00(+1.11%)
Jun 14, 2013 90.70 90.85 90.08 90.08 300 -1.07(-1.17%)
Jun 13, 2013 89.81 91.15 89.81 91.15 200 -1.25(-1.35%)
Jun 12, 2013 93.37 93.37 92.40 92.40 500 +0.37(+0.40%)
Jun 11, 2013 92.03 92.03 92.03 92.03 100 -0.13(-0.14%)
Jun 10, 2013 92.16 92.16 92.16 92.16 200 +1.96(+2.17%)
Jun 07, 2013 88.81 90.20 88.81 90.20 300 +4.20(+4.88%)
Jun 06, 2013 86.73 86.73 86.00 86.00 200 -1.71(-1.95%)
Jun 05, 2013 87.80 88.14 87.71 87.71 400 -1.61(-1.80%)
Jun 04, 2013 89.93 89.93 89.30 89.32 600 +0.74(+0.84%)
Jun 03, 2013 88.58 88.58 88.58 88.58 100 -0.87(-0.97%)
May 31, 2013 91.23 91.23 89.45 89.45 1,000 -1.28(-1.41%)
May 30, 2013 89.96 90.73 89.96 90.73 300 -1.47(-1.59%)
May 29, 2013 93.11 93.11 92.20 92.20 1,000 -0.80(-0.86%)
May 28, 2013 93.32 94.75 93.00 93.00 500 -0.72(-0.77%)
May 24, 2013 93.72 93.72 93.72 93.72 100 +0.30(+0.32%)
May 23, 2013 92.19 93.42 92.19 93.42 400 -9.28(-9.04%)
May 22, 2013 101.88 102.86 101.88 102.70 400 +5.66(+5.83%)
May 21, 2013 97.01 97.04 97.01 97.04 200 +0.14(+0.14%)
May 20, 2013 96.94 96.94 96.90 96.90 300 +3.50(+3.75%)
May 17, 2013 93.19 93.40 93.19 93.40 415 -0.98(-1.04%)
May 16, 2013 94.38 94.38 94.38 94.38 200 -1.22(-1.28%)
May 15, 2013 95.04 95.60 95.04 95.60 200 +8.04(+9.18%)
May 10, 2013 87.56 87.56 87.56 87.56 1,200 -0.05(-0.06%)
May 09, 2013 86.73 87.61 86.73 87.61 500 +4.06(+4.86%)
May 08, 2013 83.55 83.55 83.55 83.55 200 +3.05(+3.79%)
May 06, 2013 80.50 80.50 80.50 0 -0.58(-0.72%)
May 03, 2013 80.34 81.08 80.34 81.08 1,500 +1.79(+2.26%)
May 02, 2013 79.29 79.29 79.29 79.29 100 -0.46(-0.58%)
May 01, 2013 79.75 79.75 79.75 79.75 100 -2.97(-3.59%)
Apr 30, 2013 82.72 82.72 82.72 82.72 100 +0.19(+0.23%)
Apr 29, 2013 82.53 82.53 82.53 82.53 100 +0.50(+0.61%)
Apr 26, 2013 82.21 82.03 82.03 82.03 200 +0.03(+0.04%)
Apr 25, 2013 82.05 82.06 82.00 82.00 400 -0.74(-0.89%)
Apr 24, 2013 82.74 82.74 82.74 82.74 300 +0.49(+0.60%)
Apr 23, 2013 82.02 82.25 82.00 82.25 803 +2.60(+3.26%)
Apr 22, 2013 79.65 79.65 79.65 79.65 200 -0.67(-0.83%)
Apr 19, 2013 79.44 80.32 79.44 80.32 800 +0.77(+0.97%)
Apr 18, 2013 79.67 79.83 79.55 79.55 900 -0.55(-0.69%)
Apr 17, 2013 80.85 80.85 79.90 80.10 700 +1.25(+1.59%)
Apr 16, 2013 78.85 78.85 78.85 78.85 100 -1.07(-1.34%)
Apr 15, 2013 79.76 80.01 79.76 79.92 400 -0.01(-0.01%)
Apr 12, 2013 79.93 79.93 79.93 79.93 100 +1.34(+1.71%)
Apr 11, 2013 78.63 78.63 78.59 78.59 370 -1.96(-2.43%)
Apr 10, 2013 80.55 80.55 80.55 80.55 100 +0.24(+0.30%)
Apr 09, 2013 80.05 80.31 80.05 80.31 274 +0.34(+0.43%)
Apr 08, 2013 79.25 79.97 79.25 79.97 885 -0.23(-0.29%)
Apr 05, 2013 79.37 80.20 79.37 80.20 300 -1.18(-1.45%)
Apr 04, 2013 80.08 81.38 80.08 81.38 2,686 +3.47(+4.45%)
Apr 03, 2013 78.08 78.08 77.75 77.91 3,485 -0.34(-0.43%)
Apr 02, 2013 78.03 78.25 78.03 78.25 400 +1.05(+1.36%)
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.