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 (%)
Sep 30, 2009 80.25 80.25 80.25 80.25 0 -9.59(-10.67%)
Sep 25, 2009 89.84 89.84 89.84 0 -3.16(-3.40%)
Sep 14, 2009 93.00 93.00 93.00 0 +5.92(+6.80%)
Jun 15, 2009 87.08 87.08 87.08 0 -0.68(-0.77%)
Jun 12, 2009 87.76 87.76 87.76 87.76 200 -4.17(-4.54%)
May 26, 2009 91.93 91.93 91.93 0 +19.34(+26.64%)
Apr 30, 2009 72.59 72.59 72.59 72.59 0 -6.26(-7.94%)
Apr 09, 2009 78.85 78.85 78.85 0 +6.85(+9.51%)
Mar 26, 2009 72.00 72.00 72.00 72.00 0 +0.35(+0.49%)
Mar 23, 2009 71.65 71.65 71.65 71.65 0 +3.60(+5.29%)
Mar 18, 2009 68.05 68.05 68.05 68.05 0 -13.95(-17.01%)
Jan 29, 2009 82.00 82.00 82.00 0 +0.00(+0.00%)
Jan 28, 2009 81.57 82.00 81.57 82.00 400 +9.80(+13.57%)
Jan 27, 2009 72.20 72.20 72.20 0 +0.00(+0.00%)
Jan 26, 2009 72.20 72.20 72.20 72.20 200 -8.75(-10.81%)
Jan 22, 2009 80.95 80.95 80.95 0 +0.00(+0.00%)
Jan 21, 2009 80.95 80.95 80.95 80.95 200 +3.00(+3.85%)
Jan 20, 2009 77.95 77.95 77.95 77.95 148 +4.45(+6.05%)
Jan 15, 2009 73.50 73.50 73.50 0 +0.00(+0.00%)
Jan 14, 2009 73.50 73.50 73.50 73.50 100 +2.55(+3.59%)
Jan 08, 2009 70.95 70.95 70.95 0 +0.00(+0.00%)
Jan 07, 2009 70.97 71.06 70.95 70.95 800 +11.99(+20.34%)
Dec 31, 2008 58.96 58.96 58.96 58.96 0 +0.00(+0.00%)
Dec 30, 2008 58.95 58.96 58.95 58.96 527 -4.04(-6.41%)
Dec 26, 2008 63.00 63.00 63.00 0 +0.00(+0.00%)
Dec 24, 2008 61.90 63.00 61.90 63.00 246 +4.05(+6.87%)
Dec 19, 2008 58.95 58.95 58.95 0 +0.00(+0.00%)
Dec 18, 2008 58.95 58.95 58.95 58.95 200 -5.95(-9.17%)
Dec 17, 2008 64.90 64.90 64.90 0 +0.00(+0.00%)
Dec 16, 2008 63.50 64.90 63.50 64.90 355 -3.10(-4.56%)
Oct 13, 2008 68.00 68.00 68.00 0 +0.00(+0.00%)
Oct 10, 2008 68.00 68.00 68.00 68.00 100 -5.00(-6.85%)
Oct 08, 2008 73.00 73.00 73.00 0 +0.00(+0.00%)
Oct 07, 2008 81.95 74.10 73.00 73.00 844 -8.95(-10.92%)
Oct 03, 2008 81.95 81.95 81.95 0 +0.00(+0.00%)
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.