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 (%)
May 31, 2018 152.43 154.46 151.80 152.92 608 -0.99(-0.64%)
May 30, 2018 150.50 153.91 150.50 153.91 842 +2.72(+1.80%)
May 29, 2018 152.47 154.34 151.19 151.19 83 -2.38(-1.55%)
May 25, 2018 153.57 153.57 153.57 0 -1.01(-0.65%)
May 24, 2018 152.87 154.58 152.87 154.58 75 +1.28(+0.83%)
May 23, 2018 154.01 154.01 151.51 153.30 98 -1.62(-1.05%)
May 22, 2018 155.03 155.03 151.33 154.92 137 -1.51(-0.97%)
May 21, 2018 156.44 156.44 153.00 156.43 212 -0.07(-0.04%)
May 18, 2018 152.88 156.50 152.88 156.50 117 +0.04(+0.03%)
May 17, 2018 156.59 156.59 153.50 156.46 204 +1.20(+0.77%)
May 16, 2018 155.30 155.30 155.26 155.26 34 +0.21(+0.14%)
May 15, 2018 155.05 155.05 153.86 155.05 100 -1.85(-1.18%)
May 14, 2018 156.90 156.90 156.10 156.90 89 +1.15(+0.74%)
May 11, 2018 158.62 158.62 155.75 155.75 140 -2.25(-1.42%)
May 10, 2018 156.65 159.25 156.65 158.00 250 +6.00(+3.95%)
May 09, 2018 154.83 154.83 149.00 152.00 1,149 -2.84(-1.83%)
May 08, 2018 150.96 154.84 150.96 154.84 130 +2.09(+1.37%)
May 07, 2018 149.31 153.42 149.31 152.75 162 +1.96(+1.30%)
May 04, 2018 147.56 150.79 147.56 150.79 199 +1.39(+0.93%)
May 03, 2018 151.02 151.02 148.00 149.40 207 +1.34(+0.91%)
May 02, 2018 147.51 151.19 147.51 148.06 125 -3.13(-2.07%)
May 01, 2018 148.54 152.00 148.54 151.19 151 +0.16(+0.10%)
Apr 30, 2018 151.57 151.57 150.01 151.03 689 -1.51(-0.99%)
Apr 27, 2018 151.42 152.54 149.35 152.54 844 +1.79(+1.19%)
Apr 26, 2018 149.25 150.75 147.75 150.75 243 +1.75(+1.17%)
Apr 25, 2018 150.50 150.50 147.50 149.00 70 -5.88(-3.80%)
Apr 24, 2018 156.00 156.00 154.88 154.88 7,335 -7.37(-4.54%)
Apr 23, 2018 162.25 162.65 162.25 162.25 990 -0.79(-0.49%)
Apr 20, 2018 165.01 165.01 161.25 163.04 201 +0.36(+0.22%)
Apr 19, 2018 164.68 164.68 160.90 162.69 154 -1.69(-1.03%)
Apr 18, 2018 160.52 164.37 160.52 164.37 79 +2.56(+1.58%)
Apr 17, 2018 161.81 161.81 158.75 161.81 213 +1.74(+1.09%)
Apr 16, 2018 156.40 160.07 156.40 160.07 115 +2.35(+1.49%)
Apr 13, 2018 157.72 157.72 154.47 157.72 71 +1.75(+1.13%)
Apr 12, 2018 157.14 157.18 154.75 155.97 19 -1.45(-0.92%)
Apr 11, 2018 157.42 157.42 157.42 157.42 207 +4.16(+2.72%)
Apr 10, 2018 153.53 155.41 151.64 153.25 93 +0.20(+0.13%)
Apr 09, 2018 153.50 154.40 152.00 153.05 99 +2.55(+1.69%)
Apr 06, 2018 150.50 150.50 150.46 150.50 426 -3.37(-2.19%)
Apr 05, 2018 152.22 153.87 151.50 153.87 155 +2.74(+1.81%)
Apr 04, 2018 150.30 151.13 148.00 151.13 258 +4.06(+2.76%)
Apr 03, 2018 145.49 148.66 145.49 147.07 350 -1.12(-0.76%)
Apr 02, 2018 145.41 148.20 145.41 148.20 202 -0.76(-0.51%)
Mar 29, 2018 148.96 148.96 148.96 0 +2.69(+1.84%)
Mar 28, 2018 147.11 147.27 143.59 146.27 397 -3.35(-2.24%)
Mar 27, 2018 150.81 150.81 148.77 149.62 115 +1.28(+0.87%)
Mar 26, 2018 149.90 149.90 148.34 148.34 43 -2.82(-1.87%)
Mar 23, 2018 148.66 151.72 148.66 151.16 214 -2.72(-1.77%)
Mar 22, 2018 154.29 154.29 152.69 153.88 90 +0.13(+0.09%)
Mar 21, 2018 154.87 154.91 153.00 153.75 376 -1.34(-0.86%)
Mar 20, 2018 153.22 155.08 151.38 155.08 83 +2.33(+1.53%)
Mar 19, 2018 155.25 155.25 152.08 152.75 692 -5.42(-3.43%)
Mar 16, 2018 158.34 158.34 158.17 158.17 74 +0.92(+0.59%)
Mar 15, 2018 158.22 158.22 155.01 157.25 212 +1.25(+0.80%)
Mar 14, 2018 155.50 156.50 155.50 156.00 78 +0.40(+0.26%)
Mar 13, 2018 156.24 156.24 152.41 155.60 365 +1.60(+1.04%)
Mar 12, 2018 155.59 155.59 154.00 154.00 307 +2.96(+1.96%)
Mar 09, 2018 151.77 152.08 151.04 151.04 87 +2.08(+1.40%)
Mar 08, 2018 148.72 150.41 148.72 148.96 127 +1.46(+0.99%)
Mar 07, 2018 147.50 149.75 147.50 147.50 485 -1.25(-0.84%)
Mar 06, 2018 149.00 149.00 146.04 148.75 519 +0.43(+0.29%)
Mar 05, 2018 145.44 148.33 145.44 148.32 262 +0.99(+0.67%)
Mar 02, 2018 147.31 147.96 145.30 147.33 595 +1.86(+1.28%)
Mar 01, 2018 147.78 148.56 145.47 145.47 133 -2.28(-1.54%)
Feb 28, 2018 150.59 150.59 147.75 147.75 773 -1.24(-0.83%)
Feb 27, 2018 147.25 149.21 147.04 148.99 1,174 -0.29(-0.19%)
Feb 26, 2018 146.25 149.30 146.25 149.28 817 +2.46(+1.67%)
Feb 23, 2018 145.42 148.16 145.16 146.82 3,222 +2.99(+2.08%)
Feb 22, 2018 142.50 145.00 142.50 143.84 10,502 +3.31(+2.36%)
Feb 21, 2018 139.16 142.50 139.16 140.53 221 -1.78(-1.25%)
Feb 20, 2018 143.58 143.58 142.09 142.30 643 +1.03(+0.73%)
Feb 16, 2018 141.27 141.27 141.27 0 +2.10(+1.51%)
Feb 15, 2018 139.21 139.21 137.59 139.17 347 +2.83(+2.08%)
Feb 14, 2018 134.00 137.18 134.00 136.34 715 +1.91(+1.42%)
Feb 13, 2018 135.80 135.80 132.99 134.43 1,069 -1.13(-0.83%)
Feb 12, 2018 137.46 137.50 134.90 135.56 223 +0.51(+0.38%)
Feb 09, 2018 134.00 135.41 131.06 135.05 1,684 -2.50(-1.82%)
Feb 08, 2018 138.34 138.34 131.83 137.55 457 -1.51(-1.09%)
Feb 07, 2018 139.62 139.68 136.88 139.06 1,451 +0.53(+0.39%)
Feb 06, 2018 138.37 140.59 136.46 138.53 2,224 +1.96(+1.43%)
Feb 05, 2018 140.93 140.93 135.90 136.57 652 -5.36(-3.77%)
Feb 02, 2018 143.75 143.75 141.75 141.93 306 -8.56(-5.69%)
Feb 01, 2018 153.48 153.48 148.05 150.49 9,643 -2.01(-1.32%)
Jan 31, 2018 152.50 152.50 152.50 152.50 100 -1.65(-1.07%)
Jan 30, 2018 154.15 155.37 154.15 928 -1.22(-0.78%)
Jan 29, 2018 155.37 155.37 155.37 155.37 7 -1.88(-1.20%)
Jan 26, 2018 157.50 157.50 157.25 157.25 706 +2.00(+1.29%)
Jan 25, 2018 154.50 155.75 153.70 155.25 357 -0.71(-0.46%)
Jan 24, 2018 156.75 156.75 155.96 155.96 104 +1.37(+0.89%)
Jan 23, 2018 154.59 154.59 154.59 154.59 3 +1.84(+1.20%)
Jan 22, 2018 153.00 153.00 150.75 152.75 21 +2.00(+1.33%)
Jan 19, 2018 150.75 150.75 150.75 150.75 17 -2.75(-1.79%)
Jan 18, 2018 153.50 153.50 153.50 153.50 49 +1.75(+1.15%)
Jan 17, 2018 154.00 154.00 151.75 151.75 8 -3.79(-2.44%)
Jan 16, 2018 155.54 155.54 155.54 155.54 1 +0.75(+0.48%)
Jan 12, 2018 154.79 154.79 154.79 0 +0.29(+0.19%)
Jan 11, 2018 154.50 154.50 154.50 154.50 30 +2.00(+1.31%)
Jan 10, 2018 154.84 152.50 152.50 145 +0.50(+0.33%)
Jan 09, 2018 154.50 154.50 152.00 152.00 293 +1.25(+0.83%)
Jan 08, 2018 152.00 152.00 150.25 150.75 5,361 -1.35(-0.89%)
Jan 05, 2018 151.00 152.10 151.00 152.10 406 +3.60(+2.42%)
Jan 04, 2018 148.10 148.85 147.60 148.50 8,103 +0.82(+0.56%)
Jan 03, 2018 146.11 147.68 143.59 147.68 902 +2.18(+1.50%)
Jan 02, 2018 143.54 145.50 143.54 145.50 8 +2.50(+1.75%)
Dec 29, 2017 143.00 143.00 143.00 0 -1.25(-0.87%)
Dec 28, 2017 144.25 144.25 144.25 144.25 34 -0.25(-0.17%)
Dec 22, 2017 144.50 144.50 144.50 0 +2.78(+1.96%)
Dec 21, 2017 141.72 141.72 141.72 141.72 13 -0.94(-0.66%)
Dec 19, 2017 142.66 142.66 142.66 0 -1.59(-1.10%)
Dec 14, 2017 144.25 144.25 144.25 0 -4.00(-2.70%)
Dec 12, 2017 148.25 148.25 148.25 20 -0.50(-0.34%)
Dec 11, 2017 146.50 148.75 146.50 148.75 46 +2.75(+1.88%)
Dec 08, 2017 146.00 146.00 146.00 146.00 50 +0.50(+0.34%)
Dec 07, 2017 143.50 145.75 143.50 145.50 43 +3.50(+2.46%)
Dec 06, 2017 144.00 144.00 142.00 142.00 98 -2.25(-1.56%)
Dec 05, 2017 146.25 146.25 144.25 144.25 305 -1.25(-0.86%)
Dec 04, 2017 148.08 148.08 145.29 145.50 267 +0.00(+0.00%)
Dec 01, 2017 147.77 147.77 143.06 145.50 1,171 -2.43(-1.64%)
Nov 28, 2017 147.93 147.93 147.93 0 -0.85(-0.57%)
Nov 27, 2017 147.26 148.78 147.26 148.78 383 +1.08(+0.73%)
Nov 24, 2017 147.70 147.70 147.70 147.70 100 -0.80(-0.54%)
Nov 22, 2017 148.50 148.50 148.50 148.50 695 -3.00(-1.98%)
Nov 21, 2017 150.75 151.50 150.75 151.50 147 +0.62(+0.41%)
Nov 20, 2017 148.00 150.88 148.00 150.88 235 +1.01(+0.67%)
Nov 16, 2017 149.87 149.87 149.87 0 +4.62(+3.18%)
Nov 14, 2017 145.25 145.25 145.25 0 -1.84(-1.25%)
Nov 13, 2017 143.40 147.09 143.40 147.09 294 +2.96(+2.05%)
Nov 10, 2017 144.85 144.85 144.13 144.13 200 -2.24(-1.53%)
Nov 09, 2017 146.65 146.65 146.13 146.37 498 -0.68(-0.46%)
Nov 07, 2017 147.05 147.05 147.05 0 +1.40(+0.96%)
Nov 06, 2017 145.65 145.65 145.65 145.65 214 +1.10(+0.76%)
Nov 03, 2017 144.55 144.55 144.55 144.55 9 +0.80(+0.56%)
Nov 02, 2017 144.85 144.85 143.75 143.75 307 -2.40(-1.64%)
Nov 01, 2017 145.40 146.28 145.40 146.15 1,255 +0.15(+0.10%)
Oct 31, 2017 146.00 146.00 146.00 146.00 5 -1.25(-0.85%)
Oct 30, 2017 146.75 147.25 146.75 147.25 805 -3.25(-2.16%)
Oct 26, 2017 150.50 150.50 150.50 0 +0.50(+0.33%)
Oct 25, 2017 150.00 150.00 147.63 150.00 345 +0.00(+0.00%)
Oct 23, 2017 150.00 150.00 150.00 0 +0.86(+0.58%)
Oct 20, 2017 147.00 149.14 147.00 149.14 310 +1.64(+1.11%)
Oct 19, 2017 147.99 148.24 147.50 147.50 700 -1.50(-1.01%)
Oct 18, 2017 149.00 149.00 149.00 149.00 4 -0.50(-0.33%)
Oct 17, 2017 149.50 149.50 149.50 149.50 304 +0.50(+0.34%)
Oct 16, 2017 149.00 149.00 149.00 149.00 73 +2.50(+1.71%)
Oct 13, 2017 145.80 146.50 145.80 146.50 8 +1.70(+1.17%)
Oct 11, 2017 144.80 144.80 144.80 0 -0.20(-0.14%)
Oct 09, 2017 145.00 145.00 145.00 0 +1.00(+0.69%)
Oct 06, 2017 144.00 144.00 144.00 144.00 45 -1.25(-0.86%)
Oct 05, 2017 145.00 145.25 145.00 145.25 263 +1.75(+1.22%)
Oct 04, 2017 145.86 145.86 143.00 143.50 171 -1.00(-0.69%)
Oct 03, 2017 145.42 145.42 144.00 144.50 112 +1.25(+0.87%)
Oct 02, 2017 143.25 143.25 143.25 143.25 273 +2.65(+1.88%)
Sep 29, 2017 140.40 140.60 140.40 140.60 189 +2.05(+1.48%)
Sep 28, 2017 138.55 138.55 138.55 138.55 1 -2.20(-1.56%)
Sep 27, 2017 137.69 140.75 137.69 140.75 302 +2.22(+1.60%)
Sep 26, 2017 141.75 141.75 138.53 138.53 28 -1.22(-0.87%)
Sep 25, 2017 140.00 140.00 139.75 139.75 106 +1.07(+0.77%)
Sep 20, 2017 138.68 138.68 138.68 0 -3.88(-2.72%)
Sep 18, 2017 142.56 142.56 142.56 0 +0.56(+0.39%)
Sep 15, 2017 142.00 142.00 142.00 142.00 300 +2.00(+1.43%)
Sep 14, 2017 142.00 142.00 139.75 140.00 62 +0.46(+0.33%)
Sep 13, 2017 139.51 139.54 139.51 139.54 23 -0.96(-0.68%)
Sep 11, 2017 140.50 140.50 140.50 0 +0.55(+0.39%)
Sep 08, 2017 140.75 140.89 139.95 139.95 26 -0.40(-0.29%)
Sep 07, 2017 142.09 142.09 140.35 140.35 124 -1.65(-1.16%)
Sep 06, 2017 142.00 142.00 142.00 142.00 3 +3.13(+2.25%)
Sep 05, 2017 138.87 138.87 138.87 138.87 2 -2.58(-1.82%)
Sep 01, 2017 141.05 141.45 141.05 141.45 112 -0.47(-0.33%)
Aug 31, 2017 140.90 141.92 140.90 141.92 259 +0.72(+0.51%)
Aug 30, 2017 141.20 142.00 141.20 141.20 334 -1.11(-0.78%)
Aug 29, 2017 142.10 142.31 142.10 142.31 200 +0.56(+0.40%)
Aug 28, 2017 141.75 141.75 141.75 141.75 17 -0.81(-0.57%)
Aug 25, 2017 142.20 142.56 142.20 142.56 200 -0.44(-0.31%)
Aug 24, 2017 142.60 143.00 142.20 143.00 19 +1.25(+0.88%)
Aug 21, 2017 141.75 141.75 141.75 0 -2.00(-1.39%)
Aug 18, 2017 144.00 144.80 143.75 143.75 205 -0.50(-0.35%)
Aug 17, 2017 144.75 146.50 144.25 144.25 412 -2.75(-1.87%)
Aug 16, 2017 145.75 147.00 144.75 147.00 1,212 +0.00(+0.00%)
Aug 15, 2017 150.17 150.17 146.25 147.00 547 -1.50(-1.01%)
Aug 14, 2017 148.50 148.50 148.50 148.50 13 +0.25(+0.17%)
Aug 10, 2017 148.25 148.25 148.25 0 -2.75(-1.82%)
Aug 09, 2017 151.00 151.00 151.00 151.00 100 -1.20(-0.79%)
Aug 08, 2017 152.00 152.20 152.00 152.20 700 -1.60(-1.04%)
Aug 07, 2017 154.25 154.25 153.80 153.80 124 +0.07(+0.05%)
Aug 04, 2017 153.93 153.93 153.73 153.73 46 -1.02(-0.66%)
Aug 03, 2017 154.75 154.75 154.75 154.75 60 -5.25(-3.28%)
Aug 02, 2017 164.68 164.68 160.00 160.00 1,220 -6.00(-3.61%)
Aug 01, 2017 167.63 167.63 166.00 166.00 1,710 +4.47(+2.77%)
Jul 28, 2017 161.53 161.53 161.53 0 +2.53(+1.59%)
Jul 25, 2017 159.00 159.00 159.00 0 +1.00(+0.63%)
Jul 21, 2017 158.00 158.00 158.00 0 +1.00(+0.64%)
Jul 20, 2017 157.00 157.00 157.00 157.00 200 +2.75(+1.78%)
Jul 18, 2017 154.25 154.25 154.25 0 -3.22(-2.04%)
Jul 17, 2017 157.75 157.75 155.50 157.47 447 +2.47(+1.59%)
Jul 12, 2017 155.00 155.00 155.00 0 +2.75(+1.81%)
Jul 10, 2017 152.25 152.25 152.25 0 +1.75(+1.16%)
Jul 07, 2017 150.50 150.50 150.50 150.50 34 -1.99(-1.31%)
Jul 06, 2017 152.49 152.49 152.49 152.49 4 +0.74(+0.49%)
Jul 05, 2017 151.75 151.75 151.75 151.75 4 -2.40(-1.56%)
Jul 03, 2017 154.15 154.15 154.15 154.15 0 +0.00(+0.00%)
Jun 30, 2017 154.15 154.15 154.15 0 -0.34(-0.22%)
Jun 29, 2017 154.49 154.49 152.69 154.49 339 -1.26(-0.81%)
Jun 28, 2017 155.75 155.75 155.75 155.75 114 +3.75(+2.47%)
Jun 26, 2017 152.00 152.00 152.00 0 -2.21(-1.43%)
Jun 23, 2017 152.00 154.25 152.00 154.21 38 +1.21(+0.79%)
Jun 21, 2017 153.00 153.00 153.00 0 +1.75(+1.16%)
Jun 20, 2017 151.00 153.25 151.00 151.25 319 +0.90(+0.60%)
Jun 12, 2017 150.35 150.35 150.35 0 -1.15(-0.76%)
Jun 09, 2017 151.50 151.50 151.50 151.50 8 -4.16(-2.67%)
Jun 07, 2017 155.66 155.66 155.66 0 -1.12(-0.71%)
Jun 06, 2017 157.25 157.57 156.78 156.78 240 -0.57(-0.36%)
Jun 05, 2017 157.35 157.35 157.35 157.35 170 -1.60(-1.01%)
Jun 02, 2017 158.95 158.95 158.95 158.95 200 +3.90(+2.52%)
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.