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 (%)
Dec 31, 2015 235.74 235.74 235.74 0 +0.21(+0.09%)
Dec 30, 2015 236.13 236.48 235.53 235.53 352 +2.01(+0.86%)
Dec 29, 2015 232.75 233.52 232.75 233.52 53 +10.70(+4.80%)
Dec 23, 2015 222.82 222.82 222.82 0 +3.24(+1.48%)
Dec 22, 2015 219.90 220.03 218.43 219.58 82 -1.17(-0.53%)
Dec 21, 2015 221.10 221.10 220.26 220.75 15 +0.75(+0.34%)
Dec 18, 2015 220.85 220.85 219.79 220.00 12 -3.25(-1.46%)
Dec 17, 2015 223.25 223.25 223.25 223.25 2 -2.08(-0.92%)
Dec 16, 2015 224.75 225.33 224.75 225.33 68 +5.55(+2.52%)
Dec 15, 2015 219.94 219.95 219.30 219.78 76 -2.21(-0.99%)
Dec 14, 2015 223.20 223.20 221.99 221.99 83 +2.71(+1.24%)
Dec 11, 2015 220.00 220.00 219.17 219.28 22 -0.50(-0.23%)
Dec 10, 2015 219.78 219.78 219.78 219.78 502 -4.53(-2.02%)
Dec 09, 2015 225.97 226.54 223.51 224.31 156 -5.27(-2.30%)
Dec 08, 2015 230.70 230.70 228.75 229.58 35 +0.69(+0.30%)
Dec 07, 2015 228.56 228.89 228.37 228.89 36 +4.83(+2.16%)
Dec 04, 2015 223.30 224.06 223.30 224.06 3 +3.88(+1.76%)
Dec 03, 2015 222.75 222.75 219.57 220.18 23 +1.53(+0.70%)
Dec 02, 2015 219.36 219.36 218.65 218.65 12 +1.65(+0.76%)
Dec 01, 2015 216.89 217.02 216.57 217.00 48 -3.02(-1.37%)
Nov 30, 2015 220.02 220.02 220.01 220.02 3 +4.02(+1.86%)
Nov 25, 2015 216.00 216.00 216.00 0 +4.28(+2.02%)
Nov 24, 2015 211.95 211.95 210.88 211.72 75 +4.47(+2.16%)
Nov 23, 2015 206.98 207.25 206.98 207.25 5 +3.69(+1.81%)
Nov 19, 2015 203.56 203.56 203.56 0 +4.66(+2.34%)
Nov 18, 2015 199.02 199.02 198.90 198.90 14 -4.16(-2.05%)
Nov 17, 2015 202.68 203.06 202.63 203.06 54 -1.06(-0.52%)
Nov 13, 2015 204.12 204.12 204.12 0 +1.76(+0.87%)
Nov 12, 2015 202.36 202.36 202.36 202.36 4 +3.58(+1.80%)
Nov 09, 2015 198.78 198.78 198.78 0 +2.22(+1.13%)
Nov 05, 2015 196.56 196.56 196.56 0 +3.33(+1.72%)
Nov 04, 2015 193.23 193.23 193.23 193.23 4 +2.84(+1.49%)
Nov 02, 2015 190.39 190.39 190.39 0 +4.33(+2.33%)
Oct 26, 2015 186.06 186.06 186.06 0 -0.64(-0.34%)
Oct 23, 2015 186.36 186.70 186.36 186.70 3 +2.58(+1.40%)
Oct 21, 2015 184.12 184.12 184.12 0 +3.49(+1.93%)
Oct 20, 2015 180.33 180.67 180.33 180.63 716 +0.27(+0.15%)
Oct 19, 2015 180.67 180.67 180.32 180.36 57 -4.00(-2.17%)
Oct 16, 2015 184.35 184.36 183.92 184.36 345 -0.39(-0.21%)
Oct 15, 2015 183.37 184.75 183.37 184.75 43 +4.47(+2.48%)
Oct 14, 2015 180.12 180.28 180.00 180.28 26 -4.22(-2.29%)
Oct 13, 2015 184.05 184.50 184.05 184.50 40 -0.86(-0.46%)
Oct 12, 2015 185.36 185.36 185.36 185.36 150 -1.79(-0.96%)
Oct 08, 2015 187.15 187.15 187.15 0 -5.20(-2.70%)
Oct 07, 2015 192.35 192.35 192.35 192.35 3 -0.42(-0.22%)
Oct 06, 2015 192.60 192.77 192.60 192.77 5 -2.92(-1.49%)
Oct 05, 2015 194.66 195.69 194.66 195.69 14 +4.68(+2.45%)
Oct 02, 2015 189.51 191.01 189.51 191.01 106 +6.26(+3.39%)
Oct 01, 2015 184.75 184.75 184.75 184.75 1 +3.08(+1.70%)
Sep 30, 2015 179.99 181.67 179.99 181.67 7 +2.69(+1.50%)
Sep 29, 2015 178.98 178.98 178.98 178.98 4 -6.46(-3.48%)
Sep 28, 2015 185.44 185.44 185.44 185.44 6 -2.13(-1.14%)
Sep 24, 2015 187.57 187.57 187.57 0 +1.82(+0.98%)
Sep 23, 2015 186.00 186.00 185.75 185.75 54 -0.30(-0.16%)
Sep 22, 2015 185.48 186.05 185.48 186.05 119 -2.70(-1.43%)
Sep 21, 2015 188.75 188.75 188.74 188.75 5 +0.12(+0.06%)
Sep 18, 2015 188.33 188.63 188.33 188.63 4 +0.42(+0.22%)
Sep 16, 2015 188.21 188.21 188.21 0 +4.89(+2.67%)
Sep 15, 2015 182.68 183.75 182.64 183.32 35 -0.59(-0.32%)
Sep 14, 2015 183.91 183.91 183.91 183.91 6 +1.86(+1.02%)
Sep 11, 2015 184.02 184.02 182.05 182.05 4 -0.31(-0.17%)
Sep 10, 2015 182.25 182.36 182.25 182.36 12 -0.90(-0.49%)
Sep 09, 2015 185.37 186.10 183.26 183.26 297 +4.83(+2.71%)
Sep 08, 2015 179.75 179.75 178.43 178.43 18 -2.57(-1.42%)
Sep 04, 2015 181.00 181.00 181.00 0 -7.57(-4.01%)
Sep 03, 2015 187.14 188.57 187.14 188.57 14 +5.16(+2.82%)
Sep 02, 2015 184.30 184.31 183.41 183.41 101 -1.38(-0.75%)
Sep 01, 2015 186.35 186.35 184.75 184.79 611 -6.78(-3.54%)
Aug 31, 2015 191.60 191.60 191.57 191.57 24 -3.52(-1.80%)
Aug 27, 2015 195.09 195.09 195.09 0 +4.78(+2.51%)
Aug 26, 2015 190.00 190.74 187.77 190.31 238 +7.06(+3.85%)
Aug 25, 2015 188.58 188.65 183.25 183.25 145 -3.91(-2.09%)
Aug 24, 2015 192.55 187.16 187.16 133 -12.83(-6.42%)
Aug 21, 2015 204.92 204.92 199.99 199.99 28 -4.20(-2.06%)
Aug 20, 2015 204.84 206.00 204.19 204.19 18 -2.38(-1.15%)
Aug 19, 2015 206.57 206.57 206.57 206.57 2 -1.00(-0.48%)
Aug 18, 2015 207.07 207.56 207.07 207.56 26 +3.60(+1.77%)
Aug 17, 2015 203.57 203.96 202.72 203.96 41 +2.56(+1.27%)
Aug 14, 2015 201.44 201.44 201.40 201.40 6 +0.37(+0.18%)
Aug 12, 2015 201.03 201.03 201.03 0 -3.05(-1.49%)
Aug 11, 2015 203.53 204.08 203.53 204.08 7 +2.32(+1.15%)
Aug 07, 2015 201.76 201.76 201.76 0 +4.56(+2.31%)
Aug 06, 2015 197.20 197.20 197.20 197.20 100 +1.12(+0.57%)
Aug 05, 2015 195.75 196.07 195.75 196.07 12 +1.63(+0.84%)
Aug 04, 2015 194.38 194.84 194.35 194.44 48 -2.34(-1.19%)
Aug 03, 2015 197.41 197.41 196.75 196.78 4 -2.22(-1.12%)
Jul 31, 2015 199.50 200.99 199.00 199.00 667 +2.53(+1.29%)
Jul 30, 2015 195.49 196.47 195.49 196.47 52 -5.96(-2.94%)
Jul 29, 2015 202.03 203.32 200.89 202.43 11 +2.21(+1.10%)
Jul 28, 2015 199.11 201.44 199.11 200.22 151 -1.78(-0.88%)
Jul 27, 2015 200.77 202.00 200.77 202.00 4 +0.93(+0.46%)
Jul 24, 2015 202.38 202.38 201.07 201.07 29 +4.60(+2.34%)
Jul 23, 2015 196.47 196.47 196.47 196.47 2 -4.99(-2.48%)
Jul 21, 2015 201.46 201.46 201.46 0 -0.21(-0.10%)
Jul 20, 2015 202.64 202.64 201.67 201.67 16 -0.52(-0.26%)
Jul 17, 2015 202.00 202.19 202.00 202.19 106 +1.23(+0.61%)
Jul 16, 2015 200.96 200.96 200.96 200.96 9 +1.14(+0.57%)
Jul 15, 2015 200.25 200.55 198.95 199.82 544 -2.44(-1.20%)
Jul 14, 2015 202.26 202.26 202.26 202.26 3 +0.00(+0.00%)
Jul 13, 2015 202.26 202.26 202.26 202.26 4 +3.25(+1.63%)
Jul 10, 2015 199.08 199.08 199.01 199.01 30 +9.01(+4.74%)
Jul 09, 2015 191.19 191.19 190.00 190.00 229 +5.35(+2.90%)
Jul 08, 2015 185.18 185.18 184.65 184.65 8 -7.94(-4.12%)
Jul 07, 2015 190.75 192.59 190.74 192.59 17 -6.41(-3.22%)
Jul 02, 2015 199.00 199.00 199.00 0 -2.72(-1.35%)
Jul 01, 2015 201.72 202.15 201.72 201.72 18 +4.04(+2.04%)
Jun 30, 2015 198.08 198.08 197.68 197.68 26 -2.48(-1.24%)
Jun 26, 2015 200.16 200.16 200.16 0 +1.02(+0.51%)
Jun 25, 2015 198.31 199.14 198.31 199.14 142 +4.73(+2.43%)
Jun 24, 2015 194.80 194.80 194.40 194.41 244 -0.89(-0.46%)
Jun 23, 2015 194.85 195.30 194.85 195.30 36 +6.50(+3.44%)
Jun 22, 2015 188.69 188.80 188.69 188.80 8 +2.13(+1.14%)
Jun 19, 2015 186.67 186.67 186.67 186.67 58 -1.07(-0.57%)
Jun 18, 2015 187.74 187.74 187.74 187.74 3 +0.97(+0.52%)
Jun 17, 2015 187.15 187.15 186.77 186.77 40 -0.90(-0.48%)
Jun 16, 2015 187.51 187.67 187.51 187.67 14 -1.00(-0.53%)
Jun 15, 2015 188.67 188.67 188.67 188.67 2 -1.74(-0.91%)
Jun 11, 2015 190.41 190.41 190.41 0 +2.02(+1.07%)
Jun 10, 2015 188.45 188.81 188.39 188.39 39 -0.73(-0.39%)
Jun 09, 2015 188.49 189.20 188.45 189.12 1,812 -1.68(-0.88%)
Jun 08, 2015 190.33 190.80 190.33 190.80 7 -2.22(-1.15%)
Jun 05, 2015 191.76 193.02 191.76 193.02 40 +5.47(+2.92%)
Jun 04, 2015 187.55 187.55 187.55 187.55 1 -2.02(-1.07%)
Jun 03, 2015 189.57 189.57 189.57 189.57 6 +3.12(+1.67%)
Jun 02, 2015 186.93 187.03 186.45 186.45 101 -0.95(-0.51%)
Jun 01, 2015 187.09 187.98 187.09 187.40 900 -0.39(-0.21%)
May 29, 2015 187.44 187.79 186.98 187.79 1,679 +0.10(+0.05%)
May 28, 2015 187.66 188.04 187.66 187.69 11 -0.75(-0.40%)
May 27, 2015 188.44 188.44 188.44 188.44 8 +4.07(+2.21%)
May 26, 2015 184.21 184.37 183.95 184.37 121 -3.68(-1.96%)
May 22, 2015 188.05 188.05 188.05 0 +2.67(+1.44%)
May 21, 2015 185.38 185.38 185.38 185.38 1 -0.87(-0.46%)
May 20, 2015 186.25 186.25 186.25 186.25 20 +4.00(+2.19%)
May 19, 2015 182.64 183.09 182.25 182.25 30 +3.15(+1.76%)
May 18, 2015 179.10 179.10 179.10 179.10 100 +1.90(+1.07%)
May 15, 2015 177.26 177.26 177.20 177.20 9 -2.14(-1.19%)
May 14, 2015 179.79 179.79 179.34 179.34 44 -8.87(-4.71%)
May 13, 2015 189.18 189.42 187.31 188.21 351 -11.16(-5.60%)
May 12, 2015 195.45 199.37 195.45 199.37 332 +8.39(+4.39%)
May 11, 2015 190.98 190.98 190.98 190.98 1 -1.56(-0.81%)
May 08, 2015 192.54 192.54 192.54 192.54 119 +2.44(+1.28%)
May 07, 2015 190.12 190.12 190.10 190.10 252 -7.81(-3.95%)
May 06, 2015 197.91 197.91 197.91 197.91 127 +0.03(+0.02%)
May 05, 2015 201.60 201.60 197.88 197.88 17 -5.07(-2.50%)
Apr 29, 2015 202.95 202.95 202.95 0 -1.96(-0.96%)
Apr 28, 2015 204.91 204.91 204.91 204.91 16 +1.47(+0.72%)
Apr 27, 2015 203.94 203.94 203.44 203.44 11 -3.04(-1.47%)
Apr 24, 2015 205.96 206.48 205.96 206.48 109 +2.93(+1.44%)
Apr 23, 2015 203.81 203.81 203.50 203.55 126 +4.25(+2.13%)
Apr 21, 2015 199.30 199.30 199.30 0 +0.54(+0.27%)
Apr 20, 2015 199.00 199.00 198.76 198.76 38 +0.01(+0.01%)
Apr 17, 2015 198.75 198.75 198.75 198.75 6 +1.40(+0.71%)
Apr 16, 2015 196.91 197.69 196.91 197.35 247 +5.58(+2.91%)
Apr 15, 2015 191.25 192.25 191.25 191.77 292 +3.46(+1.84%)
Apr 14, 2015 187.80 188.31 187.80 188.31 6,807 +1.93(+1.04%)
Apr 13, 2015 186.58 186.58 186.06 186.38 294 -0.75(-0.40%)
Apr 10, 2015 186.95 187.60 186.95 187.13 20 -3.45(-1.81%)
Apr 09, 2015 190.83 190.83 189.83 190.58 145 -3.96(-2.04%)
Apr 08, 2015 193.90 194.54 193.89 194.54 34 +0.00(+0.00%)
Apr 07, 2015 194.49 195.01 194.48 194.54 97 +0.95(+0.49%)
Apr 06, 2015 193.74 193.89 193.52 193.59 97 +6.43(+3.44%)
Apr 02, 2015 187.16 187.16 187.16 0 -3.32(-1.74%)
Apr 01, 2015 189.81 190.47 189.63 190.47 14 +0.53(+0.28%)
Mar 31, 2015 189.07 190.28 189.07 189.94 53 +2.27(+1.21%)
Mar 30, 2015 187.67 187.67 187.67 187.67 19 +0.44(+0.24%)
Mar 27, 2015 186.72 187.23 186.72 187.23 16 +2.63(+1.42%)
Mar 26, 2015 177.89 184.60 177.89 184.60 205 -2.40(-1.28%)
Mar 25, 2015 187.19 187.19 186.64 187.00 144 -1.40(-0.74%)
Mar 24, 2015 188.57 188.57 188.40 188.40 16 -2.67(-1.40%)
Mar 23, 2015 191.32 191.63 190.48 191.07 168 -2.21(-1.14%)
Mar 20, 2015 193.02 193.50 192.50 193.28 36 +4.02(+2.12%)
Mar 19, 2015 189.48 189.48 187.64 189.26 28 -0.69(-0.36%)
Mar 18, 2015 188.35 190.24 187.79 189.95 382 +2.39(+1.28%)
Mar 17, 2015 186.71 187.73 186.71 187.56 325 +2.34(+1.26%)
Mar 16, 2015 185.17 185.27 184.71 185.22 265 +4.19(+2.31%)
Mar 13, 2015 179.97 181.03 179.81 181.03 136 +5.61(+3.20%)
Mar 12, 2015 173.75 175.69 173.75 175.42 621 +7.38(+4.39%)
Mar 11, 2015 167.63 168.74 167.52 168.04 17 +1.00(+0.60%)
Mar 10, 2015 166.42 167.10 166.34 167.04 98 -2.56(-1.51%)
Mar 09, 2015 170.29 170.45 169.24 169.60 89 -2.11(-1.23%)
Mar 06, 2015 171.11 172.04 169.48 171.71 440 -0.14(-0.08%)
Mar 05, 2015 171.81 171.97 171.29 171.85 194 +0.75(+0.44%)
Mar 04, 2015 171.15 171.51 171.09 171.10 72 -3.08(-1.77%)
Mar 03, 2015 175.35 172.93 174.18 606 -0.47(-0.27%)
Mar 02, 2015 174.00 174.65 174.00 174.65 26 -0.39(-0.22%)
Feb 27, 2015 175.19 175.82 175.04 175.04 81 -2.97(-1.67%)
Feb 26, 2015 178.01 178.01 177.21 178.01 42 +2.22(+1.26%)
Feb 25, 2015 175.58 175.88 174.46 175.79 42 -0.25(-0.14%)
Feb 24, 2015 175.00 176.68 174.93 176.04 962 +6.41(+3.78%)
Feb 23, 2015 168.56 169.63 168.56 169.63 332 +4.63(+2.81%)
Feb 20, 2015 162.18 165.00 162.18 165.00 941 +6.53(+4.12%)
Feb 19, 2015 158.67 158.67 158.38 158.47 811 +6.68(+4.40%)
Feb 18, 2015 152.34 152.66 151.45 151.79 149 -1.01(-0.66%)
Feb 17, 2015 152.80 152.80 151.51 152.80 358 -1.80(-1.16%)
Feb 13, 2015 154.60 154.60 154.60 0 +0.06(+0.04%)
Feb 12, 2015 153.64 154.54 153.57 154.54 205 +0.47(+0.31%)
Feb 11, 2015 153.40 155.74 153.40 154.07 1,571 -0.83(-0.54%)
Feb 10, 2015 155.33 155.33 154.90 154.90 27 +0.09(+0.06%)
Feb 09, 2015 155.61 155.85 154.40 154.81 1,221 -4.42(-2.78%)
Feb 06, 2015 159.75 159.75 159.04 159.23 226 -3.11(-1.92%)
Feb 05, 2015 161.14 162.34 161.14 162.34 424 +1.59(+0.99%)
Feb 04, 2015 161.35 161.60 159.99 160.75 925 -2.00(-1.23%)
Feb 03, 2015 161.02 162.96 161.02 162.75 1,874 +4.25(+2.68%)
Feb 02, 2015 157.65 158.50 156.48 158.50 528 +2.41(+1.54%)
Jan 30, 2015 157.85 157.85 156.00 156.09 1,373 -9.57(-5.78%)
Jan 29, 2015 161.60 165.66 161.60 165.66 943 +6.13(+3.84%)
Jan 28, 2015 161.23 162.58 159.53 159.53 607 -2.27(-1.40%)
Jan 27, 2015 159.60 161.80 159.60 161.80 149 -2.22(-1.35%)
Jan 26, 2015 162.34 164.02 162.34 164.02 504 +3.81(+2.38%)
Jan 23, 2015 161.15 161.15 159.69 160.21 121 -2.36(-1.45%)
Jan 22, 2015 159.35 162.57 159.35 162.57 1,273 +2.45(+1.53%)
Jan 21, 2015 159.94 160.58 159.01 160.12 91 +0.12(+0.08%)
Jan 20, 2015 159.30 160.00 157.92 160.00 2,144 +7.75(+5.09%)
Jan 16, 2015 152.25 152.25 152.25 0 +2.78(+1.86%)
Jan 15, 2015 150.83 150.83 149.08 149.47 5,279 +1.27(+0.86%)
Jan 14, 2015 147.88 148.82 147.08 148.20 1,331 -3.83(-2.52%)
Jan 13, 2015 152.03 0 -0.41(-0.27%)
Jan 12, 2015 153.86 154.39 150.46 152.43 524 +0.43(+0.28%)
Jan 09, 2015 153.71 153.71 151.67 152.00 1,866 -3.20(-2.06%)
Jan 08, 2015 153.68 155.34 153.68 155.20 724 +4.84(+3.22%)
Jan 07, 2015 150.60 151.22 150.00 150.36 1,045 +0.34(+0.23%)
Jan 06, 2015 150.76 150.76 148.16 150.02 413 -0.87(-0.58%)
Jan 05, 2015 151.20 151.20 148.86 150.89 1,130 -3.15(-2.04%)
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.