Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casio Computer Co. Ltd (OP: CSIOY )

73.89 +0.96 (+1.32%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 31, 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 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%)
Jun 01, 2017 155.05 155.05 155.05 155.05 100 -1.41(-0.90%)
May 31, 2017 155.60 156.46 154.84 156.46 134 -1.04(-0.66%)
May 30, 2017 157.50 157.50 157.50 157.50 2 -0.75(-0.47%)
May 26, 2017 158.25 158.25 158.25 158.25 2 -0.75(-0.47%)
May 25, 2017 159.00 159.00 159.00 159.00 90 +1.00(+0.63%)
May 24, 2017 159.50 159.50 158.00 158.00 110 -2.75(-1.71%)
May 22, 2017 160.75 160.75 160.75 0 +6.00(+3.88%)
May 17, 2017 154.75 154.75 154.75 0 -0.44(-0.28%)
May 16, 2017 155.19 155.19 155.19 155.19 100 +2.44(+1.60%)
May 15, 2017 154.21 154.21 152.75 152.75 12 +0.24(+0.16%)
May 12, 2017 152.51 152.51 152.51 152.51 1 +1.76(+1.17%)
May 11, 2017 149.15 150.75 149.15 150.75 105 +5.75(+3.97%)
May 10, 2017 144.20 145.00 144.20 145.00 3,201 +2.00(+1.40%)
May 09, 2017 144.75 144.75 143.00 143.00 310 -0.50(-0.35%)
May 08, 2017 143.50 143.50 143.50 143.50 205 +2.18(+1.54%)
May 05, 2017 142.25 142.25 141.32 141.32 105 -1.57(-1.10%)
May 04, 2017 141.05 142.89 141.05 142.89 483 +0.22(+0.15%)
May 03, 2017 143.69 143.69 142.50 142.67 5,594 -1.13(-0.79%)
May 02, 2017 143.80 143.80 143.80 143.80 277 +2.05(+1.45%)
May 01, 2017 141.75 141.75 141.75 141.75 101 -1.30(-0.91%)
Apr 27, 2017 143.05 143.05 143.05 0 +0.65(+0.46%)
Apr 26, 2017 142.40 142.40 142.40 142.40 2 -0.10(-0.07%)
Apr 25, 2017 142.50 142.50 142.50 142.50 201 +2.65(+1.90%)
Apr 24, 2017 140.40 140.45 139.85 139.85 201 +1.40(+1.01%)
Apr 21, 2017 138.85 138.85 138.45 138.45 28 -0.30(-0.22%)
Apr 20, 2017 138.75 138.75 138.75 138.75 523 +1.13(+0.82%)
Apr 19, 2017 137.62 137.62 137.62 137.62 3 -0.88(-0.64%)
Apr 18, 2017 138.50 138.50 138.50 138.50 500 +0.50(+0.36%)
Apr 13, 2017 138.00 138.00 138.00 0 +0.00(+0.00%)
Apr 12, 2017 138.00 138.00 138.00 138.00 2 +0.00(+0.00%)
Apr 11, 2017 138.00 138.00 138.00 138.00 400 -0.25(-0.18%)
Apr 07, 2017 138.25 138.25 138.25 0 +0.50(+0.36%)
Apr 06, 2017 137.75 137.75 137.75 137.75 200 -0.25(-0.18%)
Apr 05, 2017 138.00 138.00 138.00 138.00 200 +0.75(+0.55%)
Apr 04, 2017 137.25 137.25 137.25 137.25 2 +0.00(+0.00%)
Apr 03, 2017 137.45 137.45 137.25 137.25 11 -3.15(-2.24%)
Mar 30, 2017 140.40 140.40 140.40 0 -4.10(-2.84%)
Mar 28, 2017 144.50 144.50 144.50 0 +0.50(+0.35%)
Mar 23, 2017 144.00 144.00 144.00 0 +0.50(+0.35%)
Mar 21, 2017 143.50 143.50 143.50 0 -2.88(-1.97%)
Mar 17, 2017 146.38 146.38 146.38 0 +1.38(+0.95%)
Mar 16, 2017 145.00 145.00 145.00 145.00 979 +1.65(+1.15%)
Mar 13, 2017 143.35 143.35 143.35 0 +7.21(+5.30%)
Mar 03, 2017 136.14 136.14 136.14 0 -1.41(-1.03%)
Mar 02, 2017 137.55 137.55 137.55 137.55 100 +0.65(+0.47%)
Mar 01, 2017 136.90 136.90 136.90 136.90 100 -1.72(-1.24%)
Feb 23, 2017 138.62 138.62 138.62 0 +2.60(+1.91%)
Feb 17, 2017 136.02 136.02 136.02 0 +2.81(+2.11%)
Feb 14, 2017 133.22 133.22 133.22 0 +1.22(+0.92%)
Feb 08, 2017 132.00 132.00 132.00 0 +1.53(+1.17%)
Feb 06, 2017 130.47 130.47 130.47 0 -2.28(-1.72%)
Feb 03, 2017 132.05 132.75 132.05 132.75 201 +2.86(+2.21%)
Feb 02, 2017 133.36 133.36 129.50 129.89 12 -5.11(-3.79%)
Feb 01, 2017 135.00 135.00 135.00 135.00 200 -4.12(-2.96%)
Jan 31, 2017 139.12 139.12 139.12 139.12 380 -1.73(-1.23%)
Jan 27, 2017 140.85 140.85 140.85 0 +1.25(+0.90%)
Jan 25, 2017 139.60 139.60 139.60 0 +2.00(+1.45%)
Jan 19, 2017 137.60 137.60 137.60 0 -0.45(-0.33%)
Jan 17, 2017 138.05 138.05 138.05 0 -2.92(-2.07%)
Jan 13, 2017 140.97 140.97 140.97 0 -1.03(-0.73%)
Jan 12, 2017 141.87 142.00 141.87 142.00 2,905 -3.10(-2.14%)
Jan 11, 2017 145.10 145.10 145.10 145.10 100 +2.60(+1.82%)
Jan 10, 2017 142.50 142.50 142.50 142.50 104 -4.75(-3.23%)
Jan 09, 2017 143.65 147.25 143.65 147.25 7 +2.34(+1.61%)
Jan 04, 2017 144.91 144.91 144.91 0 +3.91(+2.77%)
Jan 03, 2017 141.00 141.00 141.00 141.00 6 +0.00(+0.00%)
Dec 30, 2016 141.00 141.00 141.00 0 +0.45(+0.32%)
Dec 29, 2016 140.55 140.55 140.55 140.55 100 -1.43(-1.01%)
Dec 23, 2016 141.98 141.98 141.98 0 +0.02(+0.01%)
Dec 22, 2016 141.57 141.99 141.57 141.96 215 -3.24(-2.23%)
Dec 19, 2016 145.20 145.20 145.20 0 -1.02(-0.70%)
Dec 13, 2016 146.22 146.22 146.22 0 +1.62(+1.12%)
Dec 12, 2016 144.60 144.60 144.60 144.60 500 +0.95(+0.66%)
Dec 09, 2016 142.74 143.65 142.74 143.65 57 +5.31(+3.83%)
Dec 06, 2016 138.34 138.34 138.34 0 +5.38(+4.05%)
Dec 02, 2016 132.96 132.96 132.96 0 +2.40(+1.84%)
Dec 01, 2016 130.56 130.56 130.56 130.56 8 -1.98(-1.50%)
Nov 30, 2016 133.00 133.00 132.54 132.54 147 +1.36(+1.04%)
Nov 29, 2016 130.46 131.18 130.29 131.18 14 +0.43(+0.33%)
Nov 28, 2016 130.75 130.75 130.75 130.75 52 -1.56(-1.18%)
Nov 25, 2016 133.05 133.05 132.31 132.31 200 +12.08(+10.05%)
Nov 23, 2016 120.23 120.23 120.23 0 +0.97(+0.81%)
Nov 22, 2016 119.22 120.94 119.22 119.26 137 +0.19(+0.16%)
Nov 21, 2016 119.07 119.07 119.07 119.07 4 -3.85(-3.13%)
Nov 18, 2016 122.50 122.92 122.50 122.92 336 -0.18(-0.15%)
Nov 17, 2016 123.25 123.65 122.04 123.10 3,126 +1.80(+1.48%)
Nov 15, 2016 121.30 121.30 121.30 0 -3.35(-2.69%)
Nov 14, 2016 124.65 124.65 124.65 124.65 9 +5.00(+4.18%)
Nov 11, 2016 119.65 119.65 119.65 119.65 2 -2.35(-1.93%)
Nov 09, 2016 122.00 122.00 122.00 0 -2.99(-2.39%)
Nov 08, 2016 128.06 128.06 124.94 124.99 156 -0.81(-0.64%)
Nov 07, 2016 127.05 127.05 125.79 125.80 50 +1.94(+1.56%)
Nov 04, 2016 124.14 124.14 123.64 123.86 1,104 -9.07(-6.82%)
Nov 03, 2016 131.15 132.93 131.15 132.93 2,096 +1.93(+1.47%)
Nov 02, 2016 134.04 134.04 130.00 131.00 3,622 -5.64(-4.13%)
Nov 01, 2016 137.99 137.99 136.52 136.64 96 -10.85(-7.35%)
Oct 24, 2016 147.49 147.49 147.49 0 +2.35(+1.62%)
Oct 21, 2016 144.70 146.35 144.70 145.14 64 +0.55(+0.38%)
Oct 20, 2016 144.36 144.59 144.36 144.59 14 +0.39(+0.27%)
Oct 19, 2016 144.20 144.20 144.20 144.20 13 +1.06(+0.74%)
Oct 18, 2016 143.03 143.14 143.03 143.14 171 +1.34(+0.94%)
Oct 17, 2016 141.80 141.80 141.80 141.80 230 +4.69(+3.42%)
Oct 14, 2016 137.11 137.11 137.11 137.11 6 -0.57(-0.42%)
Oct 13, 2016 136.30 137.69 136.30 137.69 19 +0.56(+0.40%)
Oct 12, 2016 137.13 137.13 137.13 137.13 3 -0.41(-0.30%)
Oct 11, 2016 138.28 138.41 137.54 137.54 1,065 -1.23(-0.88%)
Oct 10, 2016 138.55 138.77 138.55 138.77 67 +2.01(+1.47%)
Oct 05, 2016 136.75 136.75 136.75 93 +1.53(+1.13%)
Oct 04, 2016 134.97 135.22 134.97 135.22 58 -3.99(-2.87%)
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.