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 (%)
Jun 30, 2021 168.25 168.25 168.25 168.25 1 -4.45(-2.58%)
Jun 29, 2021 172.69 172.70 172.69 172.70 11 +0.95(+0.55%)
Jun 28, 2021 171.50 171.75 171.50 171.75 405 -2.33(-1.34%)
Jun 25, 2021 178.75 178.75 174.08 174.08 100 -0.17(-0.10%)
Jun 24, 2021 174.68 174.68 172.45 174.25 31 +1.30(+0.75%)
Jun 22, 2021 172.95 172.95 172.95 0 +7.45(+4.50%)
Jun 21, 2021 168.22 169.02 163.25 165.50 658 -5.50(-3.22%)
Jun 18, 2021 167.00 171.00 167.00 171.00 100 +1.40(+0.83%)
Jun 17, 2021 167.53 171.67 167.53 169.60 62 -1.34(-0.78%)
Jun 16, 2021 174.75 174.75 170.94 170.94 6 -1.81(-1.05%)
Jun 15, 2021 172.75 172.75 172.75 172.75 10 +1.49(+0.87%)
Jun 14, 2021 171.25 175.75 171.25 171.26 10 -2.23(-1.29%)
Jun 11, 2021 173.76 173.76 171.50 173.49 161 -3.99(-2.25%)
Jun 10, 2021 177.48 177.48 177.48 177.48 4 -1.15(-0.64%)
Jun 09, 2021 180.00 180.00 178.62 178.62 6 -0.43(-0.24%)
Jun 08, 2021 179.05 179.05 179.05 179.05 1 -0.95(-0.53%)
Jun 07, 2021 175.75 180.00 172.75 180.00 55 +0.00(+0.00%)
Jun 04, 2021 180.00 180.00 180.00 180.00 100 +4.85(+2.77%)
Jun 03, 2021 175.15 178.75 175.15 175.15 17 +2.65(+1.54%)
Jun 02, 2021 173.25 173.25 167.50 172.50 189 +6.64(+4.00%)
Jun 01, 2021 165.86 165.86 165.86 165.86 6 -7.37(-4.25%)
May 28, 2021 172.25 173.25 172.25 173.23 100 +1.47(+0.86%)
May 27, 2021 176.50 176.50 171.76 171.76 3 +0.76(+0.44%)
May 26, 2021 173.25 173.25 170.75 171.00 13 +8.00(+4.91%)
May 25, 2021 163.03 165.74 163.00 163.00 12 -6.67(-3.93%)
May 24, 2021 169.67 169.67 166.25 169.67 24 +8.17(+5.06%)
May 21, 2021 159.50 161.50 159.50 161.50 1,068 -2.50(-1.52%)
May 20, 2021 169.04 169.04 164.00 164.00 25 +2.63(+1.63%)
May 19, 2021 161.37 163.00 159.73 161.37 16 -2.25(-1.37%)
May 18, 2021 168.50 168.50 158.00 163.61 511 +2.61(+1.62%)
May 17, 2021 161.31 161.60 159.20 161.00 23 -1.00(-0.62%)
May 14, 2021 165.00 165.00 162.00 162.00 100 -9.59(-5.59%)
May 13, 2021 171.59 171.59 171.59 171.59 4 -3.66(-2.09%)
May 12, 2021 173.38 175.24 170.75 175.24 16 +0.74(+0.42%)
May 11, 2021 173.12 174.50 173.12 174.50 23 -7.00(-3.85%)
May 10, 2021 179.81 182.60 179.81 181.50 431 +1.25(+0.69%)
May 07, 2021 182.00 182.00 180.25 180.25 436 +2.34(+1.31%)
May 06, 2021 175.75 180.51 175.00 177.91 1,351 -2.43(-1.34%)
May 05, 2021 177.10 180.34 177.10 180.34 13 +2.66(+1.49%)
May 04, 2021 176.36 177.69 176.35 177.69 17 -0.32(-0.18%)
May 03, 2021 180.70 180.70 178.00 178.00 36 -1.55(-0.86%)
Apr 30, 2021 179.55 179.55 179.55 179.55 100 -2.69(-1.48%)
Apr 28, 2021 182.24 182.24 182.24 0 +2.24(+1.24%)
Apr 27, 2021 181.00 181.00 180.00 180.00 2 +3.60(+2.04%)
Apr 26, 2021 178.37 179.00 176.40 176.40 15 +5.46(+3.19%)
Apr 22, 2021 170.94 170.94 170.94 0 -0.58(-0.34%)
Apr 21, 2021 167.75 173.06 167.75 171.52 75 -5.17(-2.93%)
Apr 20, 2021 174.25 176.69 174.25 176.69 13 -5.27(-2.90%)
Apr 19, 2021 185.27 185.27 177.09 181.96 59 +0.21(+0.12%)
Apr 16, 2021 185.18 185.18 181.75 181.75 100 -7.23(-3.83%)
Apr 15, 2021 188.24 188.98 186.24 188.98 917 -2.29(-1.20%)
Apr 14, 2021 191.27 191.27 191.27 191.27 7 +1.18(+0.62%)
Apr 13, 2021 190.09 190.09 190.09 190.09 1 -2.18(-1.13%)
Apr 09, 2021 192.27 192.27 192.27 0 +1.02(+0.53%)
Apr 08, 2021 190.94 193.48 190.94 191.25 4 +4.12(+2.20%)
Apr 06, 2021 187.14 187.14 187.14 0 -4.87(-2.53%)
Apr 05, 2021 196.82 196.82 192.00 192.00 2 +1.79(+0.94%)
Apr 01, 2021 190.21 190.21 190.21 190.21 100 +0.51(+0.27%)
Mar 31, 2021 190.33 190.33 189.70 189.70 124 +0.43(+0.23%)
Mar 29, 2021 189.27 189.27 189.27 0 +4.13(+2.23%)
Mar 26, 2021 185.14 185.14 185.14 185.14 100 -0.11(-0.06%)
Mar 25, 2021 185.00 185.25 185.00 185.25 327 +2.75(+1.51%)
Mar 24, 2021 182.50 182.50 182.50 182.50 3 -10.34(-5.36%)
Mar 19, 2021 192.84 192.84 192.84 0 -4.41(-2.23%)
Mar 15, 2021 197.25 197.25 197.25 0 +0.50(+0.25%)
Mar 09, 2021 196.75 196.75 196.75 0 +2.90(+1.50%)
Mar 08, 2021 193.85 193.85 193.85 193.85 2 -7.38(-3.67%)
Mar 05, 2021 201.23 201.23 201.23 201.23 100 +10.49(+5.50%)
Mar 04, 2021 188.00 190.74 188.00 190.74 3 -4.40(-2.25%)
Feb 25, 2021 195.14 195.14 195.14 0 -3.86(-1.94%)
Feb 24, 2021 202.58 202.58 195.50 199.00 4 +6.00(+3.11%)
Feb 23, 2021 192.55 194.85 192.55 193.00 6 -1.36(-0.70%)
Feb 19, 2021 194.36 194.36 194.36 0 +3.26(+1.70%)
Feb 18, 2021 191.10 191.10 191.10 191.10 1 +3.86(+2.06%)
Feb 16, 2021 187.24 187.24 187.24 0 -4.37(-2.28%)
Feb 12, 2021 191.61 191.61 191.61 191.61 100 +1.37(+0.72%)
Feb 10, 2021 190.24 190.24 190.24 0 +6.24(+3.39%)
Feb 09, 2021 188.46 188.46 182.25 184.00 580 -3.50(-1.87%)
Feb 08, 2021 187.50 187.50 187.50 187.50 2 -3.37(-1.76%)
Feb 05, 2021 190.87 190.87 190.87 190.87 100 +2.37(+1.25%)
Feb 02, 2021 188.50 188.50 188.50 0 +5.50(+3.01%)
Feb 01, 2021 182.90 183.00 182.90 183.00 9 +3.00(+1.67%)
Jan 29, 2021 180.00 180.00 180.00 180.00 100 +2.50(+1.41%)
Jan 28, 2021 174.05 177.50 174.05 177.50 43 +8.46(+5.00%)
Jan 26, 2021 169.04 169.04 169.04 0 -3.07(-1.78%)
Jan 22, 2021 172.11 172.11 172.11 0 -2.27(-1.30%)
Jan 20, 2021 173.38 174.38 173.38 174.38 10 +6.63(+3.95%)
Jan 19, 2021 171.30 171.30 163.61 167.75 98 -5.75(-3.31%)
Jan 15, 2021 174.50 174.98 173.50 173.50 100 -1.25(-0.72%)
Jan 13, 2021 174.75 174.75 174.75 0 -1.97(-1.11%)
Jan 12, 2021 176.72 176.72 176.72 176.72 32 +1.23(+0.70%)
Jan 11, 2021 170.07 175.49 170.07 175.49 43 +3.49(+2.03%)
Jan 08, 2021 176.83 176.83 171.49 172.00 100 -4.00(-2.27%)
Jan 07, 2021 176.00 176.00 176.00 176.00 1 +0.00(+0.00%)
Jan 06, 2021 176.00 176.00 176.00 176.00 288 -1.50(-0.85%)
Jan 05, 2021 177.50 177.50 177.50 177.50 23 -1.39(-0.78%)
Jan 04, 2021 178.89 178.89 178.89 178.89 35 -1.84(-1.02%)
Dec 31, 2020 180.73 180.73 180.73 39 -5.39(-2.90%)
Dec 30, 2020 186.12 186.12 186.12 186.12 39 +4.54(+2.50%)
Dec 29, 2020 181.50 181.58 180.75 181.58 107 +11.81(+6.96%)
Dec 28, 2020 169.77 169.77 169.77 169.77 63 -3.03(-1.75%)
Dec 24, 2020 174.63 174.63 172.80 172.80 100 -0.70(-0.40%)
Dec 23, 2020 175.25 175.25 173.50 173.50 21 +0.43(+0.25%)
Dec 22, 2020 173.07 173.07 173.07 173.07 24 -1.98(-1.13%)
Dec 21, 2020 175.05 179.24 175.05 175.05 109 -7.57(-4.15%)
Dec 17, 2020 182.62 182.62 182.62 0 -1.13(-0.61%)
Dec 16, 2020 179.62 183.75 179.62 183.75 100 +0.25(+0.14%)
Dec 15, 2020 182.41 183.50 182.41 183.50 9 +1.00(+0.55%)
Dec 14, 2020 182.18 183.00 182.18 182.50 21 +0.58(+0.32%)
Dec 11, 2020 181.92 181.92 181.92 181.92 100 -2.90(-1.57%)
Dec 10, 2020 189.99 189.99 184.82 184.82 57 -3.66(-1.94%)
Dec 09, 2020 191.38 191.38 187.99 188.48 68 +3.99(+2.16%)
Dec 08, 2020 186.50 186.50 182.00 184.49 75 +5.49(+3.07%)
Dec 07, 2020 183.25 183.25 179.00 179.00 139 -5.00(-2.72%)
Dec 04, 2020 181.43 187.49 181.43 184.00 100 +2.50(+1.38%)
Dec 03, 2020 184.82 184.82 180.75 181.50 59 -5.24(-2.81%)
Dec 02, 2020 184.43 186.74 184.43 186.74 228 +4.98(+2.74%)
Dec 01, 2020 181.25 181.76 181.25 181.76 55 +1.76(+0.98%)
Nov 30, 2020 177.00 181.99 177.00 180.00 809 -9.00(-4.76%)
Nov 27, 2020 189.00 189.00 189.00 189.00 100 -11.12(-5.56%)
Nov 25, 2020 196.00 200.14 196.00 200.12 100 +6.15(+3.17%)
Nov 24, 2020 197.75 197.75 190.25 193.97 252 +2.70(+1.41%)
Nov 23, 2020 199.61 199.61 191.27 191.27 128 -4.21(-2.15%)
Nov 20, 2020 197.06 197.06 195.48 195.48 200 -0.91(-0.46%)
Nov 19, 2020 192.51 196.39 192.51 196.39 68 +2.37(+1.22%)
Nov 17, 2020 194.02 194.02 194.02 0 -0.09(-0.05%)
Nov 11, 2020 194.11 194.11 194.11 0 +4.11(+2.16%)
Nov 10, 2020 178.00 190.00 176.52 190.00 316 +30.64(+19.23%)
Nov 06, 2020 159.36 159.36 159.36 0 +5.25(+3.41%)
Nov 03, 2020 154.11 154.11 154.11 0 -0.19(-0.12%)
Nov 02, 2020 154.30 154.34 154.30 154.30 96 +4.47(+2.98%)
Oct 30, 2020 149.83 152.16 149.83 149.83 100 -2.29(-1.51%)
Oct 29, 2020 147.75 152.12 147.75 152.12 19 -0.12(-0.08%)
Oct 28, 2020 152.25 152.25 152.25 152.25 5 -4.75(-3.03%)
Oct 27, 2020 156.75 157.01 156.75 157.00 327 +5.25(+3.46%)
Oct 23, 2020 151.75 151.75 151.75 0 +1.75(+1.17%)
Oct 22, 2020 150.00 150.00 150.00 150.00 2 -0.88(-0.58%)
Oct 21, 2020 149.00 150.88 149.00 150.88 18 +6.38(+4.41%)
Oct 20, 2020 144.35 146.38 144.35 144.50 40 -1.62(-1.11%)
Oct 19, 2020 144.75 146.12 144.75 146.12 18 +3.62(+2.54%)
Oct 16, 2020 143.55 145.35 141.75 142.50 100 -1.25(-0.87%)
Oct 15, 2020 143.75 143.75 143.75 143.75 22 -5.00(-3.36%)
Oct 14, 2020 147.00 148.75 147.00 148.75 9 -2.25(-1.49%)
Oct 13, 2020 148.00 151.00 148.00 151.00 67 +1.49(+1.00%)
Oct 12, 2020 152.50 152.50 149.51 149.51 11 -3.49(-2.28%)
Oct 09, 2020 155.25 155.25 152.25 153.00 100 -5.00(-3.16%)
Oct 07, 2020 158.00 158.00 158.00 0 -3.04(-1.89%)
Oct 06, 2020 161.04 161.04 161.04 161.04 2 +0.19(+0.12%)
Oct 02, 2020 160.85 160.85 160.85 0 +1.35(+0.85%)
Oct 01, 2020 159.50 159.50 159.50 159.50 35 -5.30(-3.22%)
Sep 29, 2020 164.80 164.80 164.80 0 -1.70(-1.02%)
Sep 28, 2020 163.35 166.50 163.35 166.50 102 +11.75(+7.59%)
Sep 25, 2020 154.75 154.75 154.75 154.75 100 +2.64(+1.74%)
Sep 24, 2020 152.11 152.11 152.11 152.11 16 -5.19(-3.30%)
Sep 23, 2020 157.30 157.30 157.30 157.30 53 +1.05(+0.67%)
Sep 22, 2020 156.80 156.80 156.25 156.25 110 +1.81(+1.17%)
Sep 21, 2020 154.93 159.00 154.44 154.44 211 -4.31(-2.71%)
Sep 18, 2020 158.75 158.75 158.75 158.75 100 -2.51(-1.56%)
Sep 17, 2020 164.00 164.00 161.25 161.26 33 -4.48(-2.70%)
Sep 16, 2020 165.74 165.74 165.74 165.74 1 -2.23(-1.33%)
Sep 15, 2020 167.00 167.97 167.00 167.97 517 -1.53(-0.90%)
Sep 14, 2020 168.50 169.50 168.50 169.50 144 +7.62(+4.71%)
Sep 11, 2020 163.50 163.50 161.88 161.88 100 +2.88(+1.81%)
Sep 10, 2020 159.75 159.75 159.00 159.00 502 -1.00(-0.62%)
Sep 09, 2020 159.29 160.00 159.29 160.00 292 -5.37(-3.25%)
Sep 08, 2020 165.37 165.37 165.37 165.37 6 +1.87(+1.14%)
Sep 04, 2020 163.50 163.50 163.50 163.50 100 -1.71(-1.04%)
Sep 02, 2020 165.21 165.21 165.21 0 +6.46(+4.07%)
Sep 01, 2020 158.55 158.75 158.55 158.75 10 +1.05(+0.67%)
Aug 31, 2020 157.70 157.70 157.70 157.70 6 -2.05(-1.28%)
Aug 28, 2020 156.50 159.75 156.50 159.75 100 +9.00(+5.97%)
Aug 27, 2020 154.25 154.25 150.75 150.75 2,142 -2.25(-1.47%)
Aug 26, 2020 153.75 153.75 153.00 153.00 43 +0.80(+0.53%)
Aug 25, 2020 152.00 152.20 152.00 152.20 306 +5.50(+3.75%)
Aug 24, 2020 146.25 146.70 146.25 146.70 70 -1.80(-1.21%)
Aug 21, 2020 147.36 149.75 147.36 148.50 100 -1.00(-0.67%)
Aug 20, 2020 147.75 150.62 147.75 149.50 129 -2.50(-1.64%)
Aug 19, 2020 151.00 152.00 151.00 152.00 5 +3.43(+2.31%)
Aug 18, 2020 148.80 148.89 148.57 148.57 113 -2.18(-1.45%)
Aug 17, 2020 151.49 151.49 147.75 150.75 303 +1.70(+1.14%)
Aug 14, 2020 149.05 150.90 149.05 149.05 100 +0.30(+0.20%)
Aug 13, 2020 148.00 148.75 148.00 148.75 9 -4.00(-2.62%)
Aug 12, 2020 148.00 152.75 148.00 152.75 14 +7.00(+4.80%)
Aug 11, 2020 145.75 145.75 145.75 145.75 170 +7.02(+5.06%)
Aug 10, 2020 138.73 138.73 138.73 138.73 100 -0.52(-0.37%)
Aug 07, 2020 140.91 140.91 139.25 139.25 100 -3.01(-2.12%)
Aug 06, 2020 143.85 143.85 142.26 142.26 116 +0.46(+0.32%)
Aug 05, 2020 138.50 141.80 138.50 141.80 17 +2.80(+2.01%)
Aug 04, 2020 136.75 139.00 136.75 139.00 284 -2.50(-1.77%)
Aug 03, 2020 142.50 142.50 141.50 141.50 18 -11.25(-7.36%)
Jul 31, 2020 154.25 154.25 152.75 152.75 600 -14.50(-8.67%)
Jul 30, 2020 160.73 167.25 160.73 167.25 9 +1.75(+1.06%)
Jul 29, 2020 165.50 165.50 165.50 165.50 12 -3.25(-1.93%)
Jul 28, 2020 168.69 168.75 168.69 168.75 7 -4.50(-2.60%)
Jul 27, 2020 171.25 173.25 171.25 173.25 2 +3.07(+1.80%)
Jul 24, 2020 170.18 170.18 170.18 170.18 100 -2.67(-1.54%)
Jul 23, 2020 172.85 172.85 172.85 172.85 112 +1.60(+0.93%)
Jul 22, 2020 171.25 171.25 171.25 171.25 24 -2.50(-1.44%)
Jul 21, 2020 173.75 173.75 173.75 173.75 4 +0.25(+0.14%)
Jul 20, 2020 177.02 177.02 173.50 173.50 37 -2.80(-1.59%)
Jul 17, 2020 177.48 177.48 176.30 176.30 100 -1.28(-0.72%)
Jul 16, 2020 175.62 177.58 175.62 177.58 32 -0.42(-0.24%)
Jul 15, 2020 172.88 179.25 172.88 178.00 62 +8.00(+4.71%)
Jul 14, 2020 168.54 170.00 168.54 170.00 19 -4.03(-2.32%)
Jul 13, 2020 170.01 174.03 170.01 174.03 4 +0.74(+0.43%)
Jul 10, 2020 173.25 174.73 173.25 173.29 100 +1.48(+0.86%)
Jul 09, 2020 171.96 172.54 171.69 171.81 1,238 +1.30(+0.76%)
Jul 08, 2020 171.00 171.00 170.45 170.51 23 -3.37(-1.94%)
Jul 07, 2020 173.88 173.88 173.88 173.88 1 +5.47(+3.25%)
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.