Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casio Computer Co. Ltd (OP: CSIOY )

80.75 -3.63 (-4.30%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 26, 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, 2020 139.20 139.20 139.20 139.20 2 -2.00(-1.42%)
Mar 30, 2020 145.50 145.50 140.88 141.20 33 -1.30(-0.91%)
Mar 27, 2020 136.00 142.50 134.25 142.50 600 +6.25(+4.59%)
Mar 26, 2020 130.75 140.00 130.75 136.25 521 +2.09(+1.56%)
Mar 25, 2020 125.41 134.16 125.41 134.16 49 +5.44(+4.22%)
Mar 24, 2020 128.73 128.73 124.05 128.72 52 +13.72(+11.93%)
Mar 23, 2020 114.25 130.51 114.25 115.00 155 -12.63(-9.90%)
Mar 20, 2020 135.39 135.39 118.52 127.63 100 +4.88(+3.98%)
Mar 19, 2020 132.25 132.25 122.50 122.75 331 +9.39(+8.28%)
Mar 18, 2020 126.75 126.75 113.00 113.36 16 -17.29(-13.23%)
Mar 17, 2020 126.05 130.65 125.50 130.65 66 +9.80(+8.11%)
Mar 16, 2020 128.50 128.50 120.85 120.85 44 -7.40(-5.77%)
Mar 13, 2020 129.71 129.71 128.25 128.25 100 -2.25(-1.72%)
Mar 12, 2020 133.25 138.87 129.55 130.50 962 -16.45(-11.19%)
Mar 11, 2020 149.20 149.20 146.95 146.95 392 -5.64(-3.70%)
Mar 10, 2020 153.84 153.84 150.18 152.59 12 +2.38(+1.58%)
Mar 09, 2020 152.93 152.93 148.45 150.21 25 -6.76(-4.31%)
Mar 06, 2020 160.63 160.63 156.97 156.97 100 -7.80(-4.73%)
Mar 05, 2020 164.91 164.91 164.77 164.77 1,394 -4.23(-2.50%)
Mar 04, 2020 168.45 169.00 168.45 169.00 8 +2.00(+1.20%)
Mar 03, 2020 167.00 167.00 167.00 167.00 2 -5.25(-3.05%)
Mar 02, 2020 172.25 172.25 172.25 172.25 1 +7.00(+4.24%)
Feb 28, 2020 168.50 168.50 165.00 165.25 100 -5.19(-3.04%)
Feb 27, 2020 170.44 170.44 170.44 170.44 500 -4.95(-2.82%)
Feb 26, 2020 178.52 178.52 175.39 175.39 4 -2.81(-1.58%)
Feb 25, 2020 180.47 180.47 178.20 178.20 203 -9.72(-5.17%)
Feb 21, 2020 187.92 187.92 187.92 0 -1.08(-0.57%)
Feb 20, 2020 185.25 189.00 185.25 189.00 13 -0.76(-0.40%)
Feb 19, 2020 189.76 189.76 189.76 189.76 1 +7.25(+3.97%)
Feb 18, 2020 182.51 182.51 182.51 182.51 4 -6.41(-3.39%)
Feb 14, 2020 188.92 188.92 188.92 188.92 100 +4.38(+2.37%)
Feb 13, 2020 184.54 184.54 184.54 184.54 3 +0.03(+0.02%)
Feb 10, 2020 184.50 184.50 184.50 0 -2.19(-1.18%)
Feb 07, 2020 186.70 186.70 186.70 186.70 100 +1.70(+0.92%)
Feb 06, 2020 185.00 185.00 185.00 185.00 10 -0.93(-0.50%)
Feb 05, 2020 186.55 186.55 185.93 185.93 10 -2.76(-1.47%)
Jan 30, 2020 188.69 188.69 188.69 0 -10.06(-5.06%)
Jan 28, 2020 198.75 198.75 198.75 0 -9.76(-4.68%)
Jan 23, 2020 208.51 208.51 208.51 0 +2.26(+1.10%)
Jan 22, 2020 206.25 206.25 206.25 206.25 4 +3.99(+1.97%)
Jan 21, 2020 206.00 206.00 202.26 202.26 6 -1.09(-0.54%)
Jan 17, 2020 203.35 203.35 203.35 203.35 100 -4.15(-2.00%)
Jan 15, 2020 207.50 207.50 207.50 0 -1.59(-0.76%)
Jan 14, 2020 207.79 209.09 207.79 209.09 9 +3.25(+1.58%)
Jan 13, 2020 205.84 205.84 205.84 205.84 1 -0.55(-0.27%)
Jan 10, 2020 206.39 206.39 206.39 206.39 100 +1.78(+0.87%)
Jan 09, 2020 204.61 204.61 204.61 204.61 16 +2.31(+1.14%)
Jan 08, 2020 201.02 202.30 199.20 202.30 4 +2.56(+1.28%)
Jan 03, 2020 199.74 199.74 199.74 0 -0.69(-0.34%)
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.