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, 2021 128.90 128.90 127.00 127.00 100 -0.37(-0.29%)
Dec 30, 2021 128.66 131.50 125.08 127.37 88 -2.73(-2.10%)
Dec 29, 2021 128.00 131.00 128.00 130.10 80 +1.40(+1.09%)
Dec 28, 2021 130.69 134.00 128.51 128.70 67 -1.95(-1.49%)
Dec 27, 2021 126.75 132.75 126.75 130.65 105 +3.94(+3.11%)
Dec 23, 2021 126.71 130.67 126.71 126.71 100 +0.63(+0.50%)
Dec 22, 2021 125.70 129.62 125.70 126.08 222 -5.41(-4.11%)
Dec 21, 2021 128.00 131.50 128.00 131.49 426 -0.56(-0.42%)
Dec 20, 2021 132.50 133.05 125.27 132.05 364 -1.01(-0.76%)
Dec 17, 2021 129.75 133.25 129.75 133.06 100 +1.72(+1.31%)
Dec 16, 2021 132.00 134.25 130.25 131.34 141 +5.09(+4.03%)
Dec 15, 2021 126.25 126.25 126.25 126.25 7 -2.29(-1.78%)
Dec 14, 2021 128.00 132.75 128.00 128.54 206 -1.96(-1.50%)
Dec 13, 2021 128.76 136.08 128.76 130.50 240 -0.77(-0.59%)
Dec 10, 2021 139.39 139.39 131.27 131.27 100 -6.78(-4.91%)
Dec 09, 2021 132.61 138.05 131.00 138.05 43 +2.85(+2.11%)
Dec 08, 2021 135.00 136.88 135.00 135.20 54 -5.80(-4.11%)
Dec 07, 2021 136.00 141.00 136.00 141.00 567 +5.17(+3.81%)
Dec 06, 2021 135.87 135.87 134.50 135.83 42 +0.70(+0.51%)
Dec 02, 2021 135.13 135.13 135.13 0 +0.94(+0.70%)
Dec 01, 2021 134.00 136.34 133.90 134.20 3,112 +6.70(+5.25%)
Nov 30, 2021 128.50 133.00 127.15 127.50 1,278 -1.21(-0.94%)
Nov 29, 2021 128.50 129.60 126.25 128.71 576 -1.77(-1.36%)
Nov 26, 2021 130.75 131.00 130.48 130.48 724 -5.47(-4.02%)
Nov 24, 2021 135.25 138.75 135.25 135.95 100 -2.10(-1.52%)
Nov 23, 2021 133.75 138.05 133.75 138.05 27 -0.75(-0.54%)
Nov 22, 2021 142.00 142.00 135.50 138.80 99 -3.66(-2.57%)
Nov 19, 2021 138.29 144.18 137.25 142.46 100 -0.53(-0.37%)
Nov 18, 2021 140.00 142.99 140.01 142.99 89 +1.62(+1.15%)
Nov 17, 2021 137.83 142.50 137.83 141.37 77 -2.70(-1.88%)
Nov 16, 2021 140.00 144.07 140.00 144.07 42 -1.67(-1.14%)
Nov 15, 2021 144.12 145.74 144.12 145.74 72 +5.24(+3.73%)
Nov 12, 2021 140.30 144.25 140.30 140.50 100 -2.20(-1.54%)
Nov 11, 2021 139.50 143.00 139.50 142.70 92 +0.46(+0.32%)
Nov 09, 2021 138.75 142.24 138.75 142.24 62 +1.74(+1.24%)
Nov 08, 2021 140.50 142.78 140.50 140.50 41 -3.25(-2.26%)
Nov 05, 2021 140.79 143.75 140.79 143.75 100 +0.12(+0.09%)
Nov 04, 2021 141.50 146.50 141.50 143.62 72 +2.91(+2.07%)
Nov 03, 2021 139.00 143.50 139.00 140.71 228 +1.03(+0.74%)
Nov 02, 2021 137.25 143.30 137.25 139.68 111 +0.43(+0.31%)
Nov 01, 2021 139.00 143.06 139.00 139.25 58 -1.99(-1.41%)
Oct 29, 2021 141.24 141.24 141.24 141.24 100 +0.49(+0.35%)
Oct 28, 2021 141.50 141.50 140.75 140.75 75 -1.12(-0.79%)
Oct 27, 2021 139.09 144.50 139.09 141.87 65 -3.38(-2.33%)
Oct 26, 2021 144.50 145.25 145.25 43 -2.50(-1.69%)
Oct 25, 2021 144.00 147.75 144.00 147.75 138 +4.00(+2.78%)
Oct 22, 2021 143.75 143.75 143.75 143.75 1,002 +3.25(+2.31%)
Oct 21, 2021 149.16 149.16 140.50 140.50 23 -6.75(-4.58%)
Oct 20, 2021 143.00 149.25 143.00 147.25 34 -1.37(-0.92%)
Oct 19, 2021 145.82 148.62 145.82 148.62 162 +5.12(+3.57%)
Oct 18, 2021 139.48 146.50 139.48 143.50 110 -2.39(-1.64%)
Oct 15, 2021 143.20 145.89 143.20 145.89 100 +4.64(+3.28%)
Oct 14, 2021 141.25 143.26 141.25 141.25 57 -2.46(-1.71%)
Oct 13, 2021 141.20 143.71 141.00 143.71 67 -0.28(-0.19%)
Oct 12, 2021 140.25 146.03 140.25 143.99 281 -5.64(-3.77%)
Oct 11, 2021 148.30 150.00 148.30 149.63 5,230 +3.95(+2.71%)
Oct 08, 2021 145.68 145.68 145.68 145.68 100 +2.43(+1.69%)
Oct 07, 2021 143.00 147.05 143.00 143.25 277 -2.25(-1.55%)
Oct 06, 2021 145.50 148.12 145.50 145.50 17 -13.00(-8.20%)
Oct 05, 2021 153.90 158.50 153.05 158.50 196 +0.54(+0.34%)
Oct 04, 2021 158.42 159.60 157.96 157.96 607 -6.04(-3.68%)
Oct 01, 2021 160.45 164.00 160.45 164.00 112 -0.04(-0.02%)
Sep 30, 2021 167.40 167.40 164.04 164.04 24 -1.78(-1.07%)
Sep 29, 2021 168.41 168.41 165.82 165.82 34 -7.50(-4.33%)
Sep 28, 2021 173.32 173.32 170.86 173.32 117 -0.68(-0.39%)
Sep 27, 2021 170.26 175.67 168.75 174.00 38 +6.67(+3.99%)
Sep 24, 2021 167.25 171.02 167.25 167.33 100 +1.31(+0.79%)
Sep 23, 2021 163.74 166.02 163.00 166.02 23 +3.69(+2.27%)
Sep 22, 2021 162.33 162.33 162.33 162.33 2 -6.45(-3.82%)
Sep 21, 2021 168.12 168.78 165.55 168.78 62 +5.78(+3.55%)
Sep 20, 2021 163.54 163.54 163.00 163.00 112 -8.25(-4.82%)
Sep 16, 2021 171.25 171.25 171.25 1,000 -2.75(-1.58%)
Sep 15, 2021 175.69 175.69 170.00 174.00 114 -3.25(-1.83%)
Sep 14, 2021 177.25 177.25 177.25 177.25 2 +7.09(+4.17%)
Sep 13, 2021 172.32 172.32 168.80 170.16 138 -2.83(-1.64%)
Sep 10, 2021 169.61 172.99 169.60 172.99 127 +10.24(+6.29%)
Sep 09, 2021 164.92 164.92 162.75 162.75 73 -1.52(-0.93%)
Sep 08, 2021 168.57 168.57 164.27 164.27 27 +1.67(+1.03%)
Sep 07, 2021 163.92 163.92 162.60 162.60 8 -3.19(-1.92%)
Sep 03, 2021 158.25 165.79 158.25 165.79 174 +12.52(+8.17%)
Sep 02, 2021 162.06 162.06 153.27 153.27 4 -0.21(-0.14%)
Sep 01, 2021 155.88 155.88 153.48 153.48 24 +3.88(+2.59%)
Aug 31, 2021 158.97 158.97 149.60 149.60 6 -7.34(-4.68%)
Aug 30, 2021 149.90 156.94 149.90 156.94 12 +4.94(+3.25%)
Aug 27, 2021 152.00 152.00 152.00 152.00 100 -1.12(-0.73%)
Aug 26, 2021 151.12 153.12 151.12 153.12 73 -3.62(-2.31%)
Aug 25, 2021 156.75 156.75 152.77 156.75 16 +2.86(+1.86%)
Aug 24, 2021 153.88 158.00 153.88 153.89 37 -1.11(-0.72%)
Aug 23, 2021 154.94 155.00 152.96 155.00 44 +5.05(+3.37%)
Aug 20, 2021 149.95 153.50 149.95 149.95 100 -4.30(-2.79%)
Aug 19, 2021 152.97 155.88 152.97 154.25 20 -2.25(-1.44%)
Aug 18, 2021 159.73 159.73 155.75 156.50 29 -10.30(-6.18%)
Aug 16, 2021 166.80 166.80 166.80 0 +0.38(+0.23%)
Aug 13, 2021 168.80 171.14 166.41 166.42 100 -2.88(-1.70%)
Aug 11, 2021 169.29 169.29 169.29 0 -3.65(-2.11%)
Aug 10, 2021 168.84 172.94 168.84 172.94 58 +2.54(+1.49%)
Aug 09, 2021 172.25 172.25 170.40 170.40 15 -0.76(-0.45%)
Aug 06, 2021 169.25 171.16 169.25 171.16 100 -0.80(-0.47%)
Aug 05, 2021 171.97 171.97 171.97 171.97 4 +3.19(+1.89%)
Aug 03, 2021 168.78 168.78 168.78 0 +4.23(+2.57%)
Aug 02, 2021 168.67 168.67 164.23 164.55 53 +2.89(+1.79%)
Jul 30, 2021 162.16 162.45 161.66 161.66 102 -3.58(-2.17%)
Jul 27, 2021 165.24 165.24 165.24 0 +0.75(+0.46%)
Jul 26, 2021 163.74 164.49 161.50 164.49 27 -2.97(-1.77%)
Jul 22, 2021 167.46 167.46 167.46 0 +1.64(+0.99%)
Jul 21, 2021 168.88 168.88 162.25 165.82 427 +3.88(+2.39%)
Jul 20, 2021 161.38 163.38 160.53 161.94 36 -1.81(-1.10%)
Jul 19, 2021 159.92 164.49 159.00 163.75 334 +0.40(+0.24%)
Jul 16, 2021 163.35 163.35 163.35 163.35 100 -5.15(-3.06%)
Jul 15, 2021 166.10 168.50 166.10 168.50 30 -3.03(-1.77%)
Jul 14, 2021 169.43 171.53 169.43 171.53 55 -3.52(-2.01%)
Jul 13, 2021 172.84 175.05 172.84 175.05 17 +6.18(+3.66%)
Jul 09, 2021 168.88 168.88 168.88 0 -1.79(-1.05%)
Jul 08, 2021 166.45 170.67 166.45 170.67 116 +7.32(+4.48%)
Jul 07, 2021 163.35 163.35 163.35 163.35 6 -0.65(-0.40%)
Jul 06, 2021 163.76 167.57 163.76 164.00 38 -2.29(-1.38%)
Jul 01, 2021 166.29 166.29 166.29 0 -1.96(-1.16%)
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%)
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.