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

Casio Computer Co. Ltd (OP: CSIOY )

71.09 -0.30 (-0.42%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 8, 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 (%)
Apr 30, 2013 82.72 82.72 82.72 82.72 100 +0.19(+0.23%)
Apr 29, 2013 82.53 82.53 82.53 82.53 100 +0.50(+0.61%)
Apr 26, 2013 82.21 82.03 82.03 82.03 200 +0.03(+0.04%)
Apr 25, 2013 82.05 82.06 82.00 82.00 400 -0.74(-0.89%)
Apr 24, 2013 82.74 82.74 82.74 82.74 300 +0.49(+0.60%)
Apr 23, 2013 82.02 82.25 82.00 82.25 803 +2.60(+3.26%)
Apr 22, 2013 79.65 79.65 79.65 79.65 200 -0.67(-0.83%)
Apr 19, 2013 79.44 80.32 79.44 80.32 800 +0.77(+0.97%)
Apr 18, 2013 79.67 79.83 79.55 79.55 900 -0.55(-0.69%)
Apr 17, 2013 80.85 80.85 79.90 80.10 700 +1.25(+1.59%)
Apr 16, 2013 78.85 78.85 78.85 78.85 100 -1.07(-1.34%)
Apr 15, 2013 79.76 80.01 79.76 79.92 400 -0.01(-0.01%)
Apr 12, 2013 79.93 79.93 79.93 79.93 100 +1.34(+1.71%)
Apr 11, 2013 78.63 78.63 78.59 78.59 370 -1.96(-2.43%)
Apr 10, 2013 80.55 80.55 80.55 80.55 100 +0.24(+0.30%)
Apr 09, 2013 80.05 80.31 80.05 80.31 274 +0.34(+0.43%)
Apr 08, 2013 79.25 79.97 79.25 79.97 885 -0.23(-0.29%)
Apr 05, 2013 79.37 80.20 79.37 80.20 300 -1.18(-1.45%)
Apr 04, 2013 80.08 81.38 80.08 81.38 2,686 +3.47(+4.45%)
Apr 03, 2013 78.08 78.08 77.75 77.91 3,485 -0.34(-0.43%)
Apr 02, 2013 78.03 78.25 78.03 78.25 400 +1.05(+1.36%)
Apr 01, 2013 77.23 77.23 77.20 77.20 200 -0.94(-1.20%)
Mar 28, 2013 78.14 78.14 78.14 78.14 375 -1.71(-2.14%)
Mar 26, 2013 79.85 79.85 79.85 0 -1.72(-2.11%)
Mar 25, 2013 81.95 82.10 81.57 81.57 500 +1.07(+1.33%)
Mar 22, 2013 80.05 80.50 80.05 80.50 406 -0.85(-1.04%)
Mar 21, 2013 81.49 81.49 81.35 81.35 300 -1.11(-1.35%)
Mar 20, 2013 82.15 82.46 82.15 82.46 200 +1.35(+1.66%)
Mar 19, 2013 81.11 81.11 81.11 81.11 100 +0.36(+0.45%)
Mar 18, 2013 79.87 80.75 79.87 80.75 1,300 +0.49(+0.61%)
Mar 15, 2013 80.26 80.26 80.26 80.26 200 +2.46(+3.16%)
Mar 14, 2013 78.13 78.63 77.80 77.80 1,000 -1.50(-1.89%)
Mar 13, 2013 78.82 79.30 78.82 79.30 405 +1.55(+1.99%)
Mar 12, 2013 77.87 77.87 77.75 77.75 700 -2.70(-3.36%)
Mar 08, 2013 80.45 80.45 80.45 0 -0.58(-0.72%)
Mar 07, 2013 81.00 81.03 81.00 81.03 200 +1.04(+1.30%)
Mar 06, 2013 79.99 79.99 79.99 79.99 100 +2.84(+3.68%)
Mar 05, 2013 76.77 77.15 76.77 77.15 300 -0.85(-1.09%)
Mar 04, 2013 77.82 78.00 77.82 78.00 200 -0.25(-0.32%)
Mar 01, 2013 78.25 78.25 78.25 78.25 300 -1.05(-1.32%)
Feb 28, 2013 79.10 79.30 79.09 79.30 400 +0.95(+1.21%)
Feb 27, 2013 77.66 78.35 77.66 78.35 380 +0.15(+0.19%)
Feb 26, 2013 77.90 78.20 77.90 78.20 300 +1.47(+1.92%)
Feb 25, 2013 77.14 77.14 76.50 76.73 700 +0.53(+0.70%)
Feb 22, 2013 76.20 76.20 76.20 76.20 109 +1.15(+1.53%)
Feb 21, 2013 75.30 75.30 75.05 75.05 300 -1.42(-1.86%)
Feb 20, 2013 76.71 76.71 76.47 76.47 432 -0.43(-0.56%)
Feb 19, 2013 76.59 76.90 76.59 76.90 809 +1.22(+1.61%)
Feb 14, 2013 75.68 75.68 75.68 0 -1.55(-2.01%)
Feb 13, 2013 77.22 77.23 77.22 77.23 200 -2.37(-2.98%)
Feb 11, 2013 79.60 79.60 79.60 0 -2.63(-3.20%)
Feb 07, 2013 82.23 82.23 82.23 0 -1.67(-1.99%)
Feb 06, 2013 84.47 84.47 83.65 83.90 564 +1.15(+1.39%)
Feb 04, 2013 83.12 83.12 82.75 82.75 564 -1.90(-2.24%)
Feb 01, 2013 84.14 84.65 83.95 84.65 3,007 -1.50(-1.74%)
Jan 31, 2013 86.15 86.15 86.15 86.15 100 -2.45(-2.77%)
Jan 30, 2013 88.91 88.91 88.60 88.60 5,200 -1.45(-1.61%)
Jan 29, 2013 90.10 90.10 90.05 90.05 534 -0.65(-0.72%)
Jan 28, 2013 90.90 90.90 90.70 90.70 550 +1.53(+1.72%)
Jan 25, 2013 89.17 89.17 89.17 89.17 100 +0.61(+0.69%)
Jan 24, 2013 88.30 88.80 88.30 88.56 1,400 +1.26(+1.44%)
Jan 23, 2013 87.30 87.30 87.30 87.30 100 -1.88(-2.11%)
Jan 22, 2013 89.99 89.99 89.18 89.18 1,600 -1.01(-1.12%)
Jan 18, 2013 90.19 90.19 90.19 90.19 800 -1.55(-1.69%)
Jan 17, 2013 91.38 91.74 91.38 91.74 4,800 -0.29(-0.32%)
Jan 16, 2013 91.90 92.03 91.90 92.03 600 -0.17(-0.18%)
Jan 15, 2013 92.48 92.20 92.20 92.20 408 +2.50(+2.79%)
Jan 14, 2013 89.00 89.70 89.00 89.70 400 +0.65(+0.73%)
Jan 12, 2013 88.80 89.05 88.80 89.05 484 +0.00(+0.00%)
Jan 11, 2013 88.80 89.05 88.80 89.05 484 +3.90(+4.58%)
Jan 09, 2013 85.15 85.15 85.15 0 +0.55(+0.65%)
Jan 08, 2013 85.60 85.60 84.60 84.60 1,600 -3.32(-3.78%)
Jan 07, 2013 87.90 87.92 87.50 87.92 1,409 -2.75(-3.03%)
Jan 04, 2013 90.15 90.67 90.15 90.67 2,395 +0.32(+0.35%)
Jan 03, 2013 90.35 90.35 90.35 90.35 1,000 +0.11(+0.12%)
Jan 02, 2013 89.50 90.24 87.50 90.24 1,416 +2.74(+3.13%)
Dec 31, 2012 87.63 87.63 87.50 87.50 251 +0.70(+0.81%)
Dec 28, 2012 87.12 87.12 86.80 86.80 800 -0.83(-0.95%)
Dec 27, 2012 87.35 87.63 87.20 87.63 3,700 -3.67(-4.02%)
Dec 26, 2012 90.78 91.30 90.39 91.30 400 -0.70(-0.76%)
Dec 24, 2012 91.87 92.00 91.87 92.00 200 -0.55(-0.59%)
Dec 21, 2012 92.30 92.55 92.30 92.55 1,751 -2.50(-2.63%)
Dec 20, 2012 94.69 95.05 94.69 95.05 900 +0.00(+0.00%)
Dec 19, 2012 95.82 95.82 95.05 95.05 670 +5.20(+5.79%)
Dec 18, 2012 89.85 89.85 89.85 89.85 100 +6.05(+7.22%)
Dec 14, 2012 83.80 83.80 83.80 0 +2.85(+3.52%)
Dec 13, 2012 81.20 81.40 80.95 80.95 607 +1.45(+1.82%)
Dec 12, 2012 79.34 79.79 79.30 79.50 3,100 -0.43(-0.54%)
Dec 11, 2012 79.93 79.93 79.93 79.93 100 +2.50(+3.23%)
Dec 07, 2012 77.43 77.43 77.43 0 -1.52(-1.93%)
Dec 06, 2012 78.51 79.05 78.50 78.95 3,538 +1.61(+2.08%)
Dec 05, 2012 77.10 77.34 77.10 77.34 581 +1.34(+1.76%)
Dec 04, 2012 76.10 76.10 76.00 76.00 2,200 +0.85(+1.13%)
Nov 30, 2012 75.03 75.15 75.03 75.15 511 +1.40(+1.90%)
Nov 29, 2012 73.75 73.75 73.75 73.75 419 +0.82(+1.12%)
Nov 28, 2012 72.93 72.93 72.93 72.93 100 -1.30(-1.75%)
Nov 27, 2012 74.23 74.23 74.23 74.23 100 -0.36(-0.48%)
Nov 26, 2012 74.65 74.65 74.59 74.59 550 +0.97(+1.32%)
Nov 21, 2012 73.62 73.62 73.62 0 +0.62(+0.85%)
Nov 20, 2012 72.75 73.00 72.75 73.00 200 +0.66(+0.91%)
Nov 16, 2012 72.34 72.34 72.34 0 +3.84(+5.61%)
Nov 15, 2012 68.50 68.50 68.50 68.50 1,108 -0.45(-0.65%)
Nov 14, 2012 68.25 68.95 68.25 68.95 1,000 -0.82(-1.18%)
Nov 12, 2012 69.77 69.77 69.77 0 -0.84(-1.19%)
Nov 08, 2012 70.61 70.61 70.61 70.61 0 -0.20(-0.28%)
Nov 07, 2012 70.50 70.81 70.50 70.81 400 -1.57(-2.17%)
Nov 06, 2012 72.29 72.40 72.08 72.38 2,200 -0.94(-1.28%)
Nov 04, 2012 73.32 73.32 73.32 73.32 0 +0.00(+0.00%)
Nov 02, 2012 72.87 73.60 72.87 73.32 700 -1.33(-1.78%)
Nov 01, 2012 74.65 74.65 74.61 74.65 1,000 -2.79(-3.60%)
Oct 26, 2012 77.44 77.44 77.44 0 +6.18(+8.67%)
Oct 16, 2012 71.26 71.26 71.26 0 +1.89(+2.72%)
Oct 15, 2012 69.37 69.37 69.37 69.37 200 +1.12(+1.64%)
Oct 11, 2012 68.25 68.25 68.25 0 -1.97(-2.81%)
Oct 09, 2012 70.22 70.22 70.22 0 -1.49(-2.08%)
Oct 08, 2012 71.71 71.71 71.71 71.71 200 -0.45(-0.62%)
Oct 06, 2012 72.09 72.16 72.09 72.16 400 +0.00(+0.00%)
Oct 05, 2012 72.09 72.16 72.09 72.16 400 -0.68(-0.93%)
Oct 02, 2012 72.84 72.84 72.84 0 +1.27(+1.77%)
Oct 01, 2012 71.57 71.57 71.57 71.57 400 -0.52(-0.72%)
Sep 26, 2012 72.09 72.09 72.09 0 -2.23(-3.00%)
Sep 25, 2012 74.32 74.32 74.32 74.32 200 -0.92(-1.22%)
Sep 19, 2012 75.24 75.24 75.24 0 -4.82(-6.02%)
Sep 17, 2012 80.06 80.06 80.06 0 -0.14(-0.17%)
Sep 14, 2012 80.40 80.40 80.20 80.20 600 +0.69(+0.87%)
Sep 13, 2012 78.18 79.51 78.18 79.51 688 +2.00(+2.58%)
Sep 12, 2012 77.51 77.51 77.51 77.51 100 +1.25(+1.63%)
Sep 11, 2012 76.27 76.27 76.27 76.27 140 +1.02(+1.35%)
Sep 10, 2012 75.25 75.25 75.25 75.25 200 -0.11(-0.15%)
Sep 07, 2012 75.36 75.36 75.36 75.36 400 +1.91(+2.60%)
Sep 05, 2012 73.45 73.45 73.45 0 +0.70(+0.96%)
Aug 31, 2012 72.75 72.75 72.75 0 -0.85(-1.15%)
Aug 30, 2012 73.60 73.60 73.60 73.60 200 +0.60(+0.82%)
Aug 17, 2012 73.00 73.00 73.00 0 +1.51(+2.11%)
Aug 16, 2012 71.17 71.49 71.17 71.49 2,400 +1.04(+1.48%)
Aug 14, 2012 70.45 70.45 70.45 0 -0.24(-0.34%)
Aug 09, 2012 70.69 70.69 70.69 0 +0.98(+1.41%)
Aug 08, 2012 69.71 69.71 69.71 69.71 130 +0.86(+1.25%)
Aug 07, 2012 69.54 69.54 68.85 68.85 1,030 +1.55(+2.30%)
Jul 31, 2012 67.30 67.30 67.30 0 +2.31(+3.55%)
Jul 27, 2012 64.99 64.99 64.99 0 +4.64(+7.69%)
Jun 21, 2012 60.35 60.35 60.35 0 -1.22(-1.98%)
Jun 20, 2012 61.57 61.57 61.57 61.57 122 +2.01(+3.37%)
Jun 13, 2012 59.56 59.56 59.56 59.56 196 +0.21(+0.35%)
Jun 12, 2012 59.35 59.35 59.35 59.35 244 +0.35(+0.59%)
Jun 10, 2012 59.00 59.00 59.00 0 +0.00(+0.00%)
Jun 08, 2012 59.00 59.00 59.00 59.00 488 -2.10(-3.44%)
Jun 06, 2012 61.10 61.10 61.10 0 +2.59(+4.43%)
Jun 05, 2012 58.51 58.51 58.51 58.51 240 +1.42(+2.49%)
Jun 04, 2012 57.09 57.09 57.09 57.09 400 +0.34(+0.60%)
Jun 01, 2012 57.25 57.25 56.75 56.75 1,864 -0.93(-1.61%)
May 29, 2012 57.68 57.68 57.68 57.68 0 +0.03(+0.05%)
May 23, 2012 57.65 57.65 57.65 0 -1.87(-3.14%)
May 22, 2012 58.99 59.52 58.99 59.52 300 +0.75(+1.28%)
May 21, 2012 58.77 58.77 58.77 58.77 200 +0.18(+0.31%)
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.