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, 2014 166.15 166.28 166.10 166.28 809 +2.32(+1.41%)
Sep 29, 2014 163.96 163.96 163.96 163.96 126 +0.80(+0.49%)
Sep 26, 2014 162.21 163.16 162.21 163.16 544 +1.72(+1.07%)
Sep 25, 2014 163.00 163.00 161.44 161.44 3,203 -1.02(-0.63%)
Sep 24, 2014 162.46 162.46 162.46 162.46 239 +0.55(+0.34%)
Sep 23, 2014 162.10 162.10 161.91 161.91 273 +1.55(+0.97%)
Sep 19, 2014 160.36 160.36 160.36 36 -1.64(-1.01%)
Sep 18, 2014 161.09 162.00 161.09 162.00 407 -0.69(-0.42%)
Sep 17, 2014 161.67 162.69 161.67 162.69 660 +2.61(+1.63%)
Sep 16, 2014 159.49 160.08 159.28 160.08 649 +2.23(+1.41%)
Sep 15, 2014 159.70 159.70 157.85 157.85 2,110 -1.13(-0.71%)
Sep 12, 2014 159.22 159.22 158.98 158.98 390 -3.27(-2.02%)
Sep 11, 2014 162.71 162.71 162.25 162.25 392 -0.65(-0.40%)
Sep 10, 2014 162.24 162.90 162.01 162.90 1,426 +0.13(+0.08%)
Sep 09, 2014 162.78 162.78 162.77 162.77 449 -5.60(-3.33%)
Sep 08, 2014 167.04 168.37 167.04 168.37 4,559 -5.59(-3.21%)
Sep 05, 2014 174.63 174.63 173.41 173.96 2,311 -2.93(-1.66%)
Sep 04, 2014 177.00 177.00 176.89 176.89 335 -1.28(-0.72%)
Aug 27, 2014 178.17 178.17 178.17 67 -2.21(-1.23%)
Aug 25, 2014 180.38 180.38 180.38 80 +5.77(+3.30%)
Aug 22, 2014 174.50 174.56 174.61 1,900 +0.05(+0.03%)
Aug 21, 2014 174.39 174.56 174.39 174.56 303 +1.49(+0.86%)
Aug 20, 2014 172.66 173.07 172.39 173.07 4,490 -1.64(-0.94%)
Aug 19, 2014 174.71 174.71 174.71 174.71 249 +0.92(+0.53%)
Aug 18, 2014 172.46 173.79 172.46 173.79 559 -0.41(-0.24%)
Aug 15, 2014 174.81 174.83 174.03 174.20 622 +0.37(+0.21%)
Aug 12, 2014 173.83 173.83 173.83 44 +0.33(+0.19%)
Aug 11, 2014 173.44 173.50 173.44 173.50 321 +6.29(+3.76%)
Aug 08, 2014 165.57 166.50 165.57 167.21 1,479 -0.14(-0.08%)
Aug 07, 2014 169.45 169.45 167.35 167.35 3,016 -1.64(-0.97%)
Aug 06, 2014 168.26 169.18 168.26 168.99 2,835 -2.05(-1.20%)
Aug 05, 2014 170.57 171.04 170.57 171.04 411 +0.44(+0.26%)
Aug 04, 2014 170.16 170.60 169.51 170.60 1,741 +4.20(+2.52%)
Aug 01, 2014 167.16 167.16 166.40 166.40 1,721 -1.96(-1.16%)
Jul 31, 2014 169.34 169.35 168.36 168.36 907 +3.04(+1.84%)
Jul 30, 2014 162.17 165.60 162.17 165.32 10,590 +6.40(+4.03%)
Jul 29, 2014 158.79 158.92 158.79 158.92 221 +2.30(+1.47%)
Jul 28, 2014 155.65 156.62 155.65 156.62 434 +0.14(+0.09%)
Jul 24, 2014 156.48 156.48 156.48 18 -3.00(-1.88%)
Jul 23, 2014 159.44 159.48 159.44 159.48 302 +2.45(+1.56%)
Jul 21, 2014 157.03 157.03 157.03 69 -0.41(-0.26%)
Jul 18, 2014 156.86 157.44 156.86 157.44 519 +1.33(+0.85%)
Jul 17, 2014 156.99 156.99 156.11 156.11 565 -1.81(-1.15%)
Jul 16, 2014 158.06 158.06 157.78 157.92 804 +0.08(+0.05%)
Jul 15, 2014 157.84 157.84 157.84 157.84 476 +0.25(+0.16%)
Jul 14, 2014 157.59 157.59 157.59 157.59 161 +3.40(+2.21%)
Jul 09, 2014 154.19 154.19 154.19 4 +0.93(+0.61%)
Jul 08, 2014 154.18 154.18 153.26 153.26 542 +7.01(+4.79%)
Jul 03, 2014 146.25 146.25 146.25 47 +0.34(+0.23%)
Jul 02, 2014 145.57 145.91 145.55 145.91 533 -0.56(-0.38%)
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.