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

Casio Computer Co. Ltd (OP: CSIOY )

83.60 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 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, 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%)
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.