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

Casio Computer Co. Ltd (OP: CSIOY )

84.55 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 7, 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 30, 2017 140.40 140.40 140.40 0 -4.10(-2.84%)
Mar 28, 2017 144.50 144.50 144.50 0 +0.50(+0.35%)
Mar 23, 2017 144.00 144.00 144.00 0 +0.50(+0.35%)
Mar 21, 2017 143.50 143.50 143.50 0 -2.88(-1.97%)
Mar 17, 2017 146.38 146.38 146.38 0 +1.38(+0.95%)
Mar 16, 2017 145.00 145.00 145.00 145.00 979 +1.65(+1.15%)
Mar 13, 2017 143.35 143.35 143.35 0 +7.21(+5.30%)
Mar 03, 2017 136.14 136.14 136.14 0 -1.41(-1.03%)
Mar 02, 2017 137.55 137.55 137.55 137.55 100 +0.65(+0.47%)
Mar 01, 2017 136.90 136.90 136.90 136.90 100 -1.72(-1.24%)
Feb 23, 2017 138.62 138.62 138.62 0 +2.60(+1.91%)
Feb 17, 2017 136.02 136.02 136.02 0 +2.81(+2.11%)
Feb 14, 2017 133.22 133.22 133.22 0 +1.22(+0.92%)
Feb 08, 2017 132.00 132.00 132.00 0 +1.53(+1.17%)
Feb 06, 2017 130.47 130.47 130.47 0 -2.28(-1.72%)
Feb 03, 2017 132.05 132.75 132.05 132.75 201 +2.86(+2.21%)
Feb 02, 2017 133.36 133.36 129.50 129.89 12 -5.11(-3.79%)
Feb 01, 2017 135.00 135.00 135.00 135.00 200 -4.12(-2.96%)
Jan 31, 2017 139.12 139.12 139.12 139.12 380 -1.73(-1.23%)
Jan 27, 2017 140.85 140.85 140.85 0 +1.25(+0.90%)
Jan 25, 2017 139.60 139.60 139.60 0 +2.00(+1.45%)
Jan 19, 2017 137.60 137.60 137.60 0 -0.45(-0.33%)
Jan 17, 2017 138.05 138.05 138.05 0 -2.92(-2.07%)
Jan 13, 2017 140.97 140.97 140.97 0 -1.03(-0.73%)
Jan 12, 2017 141.87 142.00 141.87 142.00 2,905 -3.10(-2.14%)
Jan 11, 2017 145.10 145.10 145.10 145.10 100 +2.60(+1.82%)
Jan 10, 2017 142.50 142.50 142.50 142.50 104 -4.75(-3.23%)
Jan 09, 2017 143.65 147.25 143.65 147.25 7 +2.34(+1.61%)
Jan 04, 2017 144.91 144.91 144.91 0 +3.91(+2.77%)
Jan 03, 2017 141.00 141.00 141.00 141.00 6 +0.00(+0.00%)
Dec 30, 2016 141.00 141.00 141.00 0 +0.45(+0.32%)
Dec 29, 2016 140.55 140.55 140.55 140.55 100 -1.43(-1.01%)
Dec 23, 2016 141.98 141.98 141.98 0 +0.02(+0.01%)
Dec 22, 2016 141.57 141.99 141.57 141.96 215 -3.24(-2.23%)
Dec 19, 2016 145.20 145.20 145.20 0 -1.02(-0.70%)
Dec 13, 2016 146.22 146.22 146.22 0 +1.62(+1.12%)
Dec 12, 2016 144.60 144.60 144.60 144.60 500 +0.95(+0.66%)
Dec 09, 2016 142.74 143.65 142.74 143.65 57 +5.31(+3.83%)
Dec 06, 2016 138.34 138.34 138.34 0 +5.38(+4.05%)
Dec 02, 2016 132.96 132.96 132.96 0 +2.40(+1.84%)
Dec 01, 2016 130.56 130.56 130.56 130.56 8 -1.98(-1.50%)
Nov 30, 2016 133.00 133.00 132.54 132.54 147 +1.36(+1.04%)
Nov 29, 2016 130.46 131.18 130.29 131.18 14 +0.43(+0.33%)
Nov 28, 2016 130.75 130.75 130.75 130.75 52 -1.56(-1.18%)
Nov 25, 2016 133.05 133.05 132.31 132.31 200 +12.08(+10.05%)
Nov 23, 2016 120.23 120.23 120.23 0 +0.97(+0.81%)
Nov 22, 2016 119.22 120.94 119.22 119.26 137 +0.19(+0.16%)
Nov 21, 2016 119.07 119.07 119.07 119.07 4 -3.85(-3.13%)
Nov 18, 2016 122.50 122.92 122.50 122.92 336 -0.18(-0.15%)
Nov 17, 2016 123.25 123.65 122.04 123.10 3,126 +1.80(+1.48%)
Nov 15, 2016 121.30 121.30 121.30 0 -3.35(-2.69%)
Nov 14, 2016 124.65 124.65 124.65 124.65 9 +5.00(+4.18%)
Nov 11, 2016 119.65 119.65 119.65 119.65 2 -2.35(-1.93%)
Nov 09, 2016 122.00 122.00 122.00 0 -2.99(-2.39%)
Nov 08, 2016 128.06 128.06 124.94 124.99 156 -0.81(-0.64%)
Nov 07, 2016 127.05 127.05 125.79 125.80 50 +1.94(+1.56%)
Nov 04, 2016 124.14 124.14 123.64 123.86 1,104 -9.07(-6.82%)
Nov 03, 2016 131.15 132.93 131.15 132.93 2,096 +1.93(+1.47%)
Nov 02, 2016 134.04 134.04 130.00 131.00 3,622 -5.64(-4.13%)
Nov 01, 2016 137.99 137.99 136.52 136.64 96 -10.85(-7.35%)
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%)
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.