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 UNCHANGED
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 19, 2008 94.40 94.40 94.40 0 +0.00(+0.00%)
Sep 18, 2008 94.40 96.00 94.40 94.40 1,226 -4.30(-4.36%)
Sep 16, 2008 98.70 98.70 98.70 0 +0.00(+0.00%)
Sep 15, 2008 98.70 100.00 98.70 98.70 400 -2.75(-2.71%)
Sep 12, 2008 101.45 101.45 101.45 0 +0.00(+0.00%)
Sep 11, 2008 101.45 101.45 101.45 101.45 100 -17.80(-14.93%)
Aug 14, 2008 119.25 119.25 119.25 0 +0.00(+0.00%)
Aug 13, 2008 119.25 119.25 119.25 119.25 1,800 -2.95(-2.41%)
Aug 12, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 11, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 08, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 07, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 06, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 05, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 04, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Aug 01, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 31, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 30, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 29, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 28, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 25, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 24, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 23, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 22, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 21, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 18, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 17, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 16, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 15, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 14, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 11, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 10, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 09, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 08, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 07, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 04, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 03, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 02, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jul 01, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 30, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 27, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 26, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 25, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 24, 2008 122.20 122.20 122.20 122.20 0 +0.00(+0.00%)
Jun 23, 2008 135.05 122.20 122.20 122.20 100 -12.85(-9.51%)
Jun 20, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 19, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 18, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 17, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 16, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 13, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 12, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 11, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 10, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 09, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 06, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 05, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 04, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 03, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
Jun 02, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 30, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 29, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 28, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 27, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 26, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 23, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 22, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 21, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 20, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 19, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 16, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 15, 2008 135.05 135.05 135.05 135.05 0 +0.00(+0.00%)
May 14, 2008 135.05 135.05 135.05 135.05 200 -7.35(-5.16%)
May 13, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 12, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 09, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 08, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 07, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 06, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 05, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 02, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
May 01, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 30, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 29, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 28, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 25, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 24, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 23, 2008 142.40 142.40 142.40 142.40 0 +0.00(+0.00%)
Apr 22, 2008 142.40 142.40 142.40 142.40 100 -7.25(-4.84%)
Apr 21, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 18, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 17, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 16, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 15, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 14, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 11, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 10, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 09, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 08, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 07, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 04, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 03, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 02, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Apr 01, 2008 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
Mar 31, 2008 149.65 149.65 149.65 149.65 500 +20.00(+15.43%)
Mar 28, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 27, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 26, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 25, 2008 29.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 24, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 21, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 20, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 19, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 18, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 17, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 14, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 13, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 12, 2008 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Mar 11, 2008 129.65 129.65 129.65 129.65 200 -4.45(-3.32%)
Mar 10, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Mar 07, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Mar 06, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Mar 05, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Mar 04, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Mar 03, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Feb 29, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Feb 28, 2008 134.10 134.10 134.10 134.10 800 +0.00(+0.00%)
Feb 27, 2008 134.10 134.10 134.10 134.10 0 +0.00(+0.00%)
Feb 26, 2008 134.10 134.10 134.10 134.10 500 +26.35(+24.45%)
Feb 25, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 22, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 21, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 20, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 19, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 18, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 15, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 14, 2008 107.75 107.75 107.75 107.75 100 +0.00(+0.00%)
Feb 13, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 12, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 11, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 08, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 07, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 06, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 05, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 04, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Feb 01, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Jan 31, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Jan 30, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Jan 29, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Jan 28, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Jan 25, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Jan 24, 2008 107.75 107.75 107.75 107.75 0 +0.00(+0.00%)
Jan 23, 2008 107.75 107.75 107.75 107.75 379 -11.20(-9.42%)
Jan 22, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 21, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 18, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 17, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 16, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 15, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 14, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 11, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 10, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 09, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 08, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 07, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 04, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 03, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 02, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Jan 01, 2008 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Dec 31, 2007 118.95 118.95 118.95 118.95 0 +0.00(+0.00%)
Dec 28, 2007 118.95 118.95 118.95 118.95 100 -3.55(-2.90%)
Dec 27, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 26, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 24, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 21, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 20, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 19, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 18, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 17, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 14, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 13, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Dec 12, 2007 122.50 125.75 122.50 122.50 1,226 +3.25(+2.73%)
Dec 11, 2007 119.25 120.80 119.25 119.25 200 -4.25(-3.44%)
Dec 10, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Dec 07, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Dec 06, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Dec 05, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Dec 04, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Dec 03, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Nov 30, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Nov 29, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Nov 28, 2007 123.50 123.50 123.50 123.50 500 +0.00(+0.00%)
Nov 27, 2007 123.50 123.50 123.50 123.50 500 +25.40(+25.89%)
Nov 26, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 23, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 21, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 20, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 19, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 16, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 15, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 14, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 13, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 12, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 09, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 08, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 07, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 06, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 05, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 02, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Nov 01, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Oct 31, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Oct 30, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Oct 29, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Oct 26, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Oct 25, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Oct 24, 2007 98.10 98.10 98.10 98.10 0 +0.00(+0.00%)
Oct 23, 2007 98.10 98.50 98.00 98.10 6,400 -0.90(-0.91%)
Oct 19, 2007 99.00 99.00 99.00 99.00 0 +0.00(+0.00%)
Oct 18, 2007 99.00 99.00 99.00 99.00 200 +6.10(+6.57%)
Oct 17, 2007 92.90 92.90 92.90 92.90 0 +0.00(+0.00%)
Oct 16, 2007 92.90 95.00 92.90 92.90 302 -2.10(-2.21%)
Oct 15, 2007 95.00 95.00 95.00 95.00 100 -4.00(-4.04%)
Oct 12, 2007 99.00 99.00 99.00 99.00 0 +0.00(+0.00%)
Oct 11, 2007 99.00 103.00 99.00 99.00 700 -5.00(-4.81%)
Oct 10, 2007 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Oct 09, 2007 104.00 104.00 104.00 104.00 380 +0.00(+0.00%)
Oct 08, 2007 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Oct 05, 2007 104.00 109.75 104.00 104.00 500 -16.85(-13.94%)
Oct 04, 2007 143.00 130.40 120.85 120.85 2,500 -22.15(-15.49%)
Oct 03, 2007 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Oct 02, 2007 143.00 143.00 143.00 143.00 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.