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 (%)
Jan 31, 2014 108.37 108.72 107.33 107.79 0 -8.70(-7.47%)
Jan 30, 2014 115.21 116.50 115.21 116.49 989 -1.41(-1.20%)
Jan 29, 2014 117.90 117.90 117.90 117.90 100 +4.90(+4.34%)
Jan 28, 2014 112.37 113.25 112.37 113.00 950 +2.78(+2.52%)
Jan 27, 2014 110.82 110.82 110.02 110.22 714 -1.43(-1.28%)
Jan 24, 2014 113.40 113.40 111.65 111.65 0 -1.35(-1.19%)
Jan 23, 2014 114.45 114.45 113.00 113.00 1,205 -3.13(-2.70%)
Jan 22, 2014 116.13 116.13 116.13 116.13 102 +0.28(+0.24%)
Jan 21, 2014 116.08 116.08 115.85 115.85 457 -0.56(-0.48%)
Jan 17, 2014 116.41 116.41 116.41 0 +0.43(+0.37%)
Jan 16, 2014 116.83 116.83 115.98 115.98 427 -1.48(-1.26%)
Jan 15, 2014 118.23 117.46 117.46 117.46 602 -0.77(-0.65%)
Jan 14, 2014 116.96 118.23 116.96 118.23 2,785 +0.98(+0.84%)
Jan 13, 2014 119.68 119.68 117.25 117.25 1,783 -0.82(-0.69%)
Jan 10, 2014 118.37 118.42 117.60 118.07 1,205 -1.15(-0.96%)
Jan 09, 2014 120.16 120.16 119.22 119.22 634 -0.21(-0.18%)
Jan 08, 2014 120.17 120.17 119.11 119.43 2,522 -0.62(-0.52%)
Jan 07, 2014 119.68 120.05 119.68 120.05 981 +0.98(+0.82%)
Jan 06, 2014 119.33 119.33 119.07 119.07 407 -1.54(-1.28%)
Jan 03, 2014 123.44 123.44 120.61 120.61 0 -0.79(-0.65%)
Jan 02, 2014 122.23 122.23 120.80 121.40 1,092 -1.24(-1.01%)
Dec 31, 2013 122.64 122.64 122.64 0 +1.29(+1.06%)
Dec 27, 2013 121.35 121.35 121.35 4 -1.46(-1.19%)
Dec 24, 2013 122.81 122.81 122.81 95 -0.54(-0.44%)
Dec 23, 2013 122.53 123.35 122.53 123.35 669 +1.37(+1.12%)
Dec 20, 2013 121.98 121.98 121.98 121.98 0 +0.49(+0.40%)
Dec 19, 2013 121.55 121.55 121.49 121.49 662 +0.96(+0.80%)
Dec 18, 2013 120.01 120.53 119.47 120.53 1,209 +5.86(+5.11%)
Dec 17, 2013 114.58 114.67 114.58 114.67 512 +0.96(+0.84%)
Dec 16, 2013 112.45 114.00 112.45 113.71 710 +0.14(+0.12%)
Dec 13, 2013 113.33 113.57 113.27 113.57 0 +0.59(+0.52%)
Dec 12, 2013 111.85 112.98 111.85 112.98 1,860 +2.44(+2.21%)
Dec 11, 2013 111.81 111.81 110.54 110.54 1,668 -0.61(-0.55%)
Dec 10, 2013 111.09 111.53 111.09 111.15 593 +3.47(+3.22%)
Dec 06, 2013 107.68 107.68 107.68 186 +1.85(+1.75%)
Dec 05, 2013 105.84 106.40 105.83 105.83 610 -3.47(-3.17%)
Dec 04, 2013 108.92 109.32 108.75 109.30 2,500 -1.18(-1.07%)
Dec 03, 2013 111.40 111.40 110.48 110.48 213 -2.64(-2.33%)
Dec 02, 2013 112.31 113.12 112.31 113.12 700 -0.24(-0.21%)
Nov 29, 2013 113.36 113.36 113.36 113.36 100 -0.29(-0.26%)
Nov 27, 2013 112.45 113.65 112.45 113.65 1,100 +5.90(+5.48%)
Nov 26, 2013 108.05 108.05 107.75 107.75 400 +0.65(+0.61%)
Nov 25, 2013 107.68 107.68 107.10 107.10 1,000 -0.63(-0.58%)
Nov 22, 2013 107.30 107.73 107.30 107.73 316 +4.20(+4.06%)
Nov 21, 2013 102.96 103.53 102.96 103.53 300 +2.53(+2.50%)
Nov 20, 2013 100.67 101.00 100.57 101.00 400 +0.04(+0.04%)
Nov 19, 2013 100.57 100.96 100.57 100.96 600 +0.65(+0.65%)
Nov 18, 2013 100.10 100.31 100.10 100.31 200 -2.14(-2.09%)
Nov 15, 2013 101.71 102.45 101.71 102.45 400 +1.73(+1.72%)
Nov 14, 2013 99.63 100.72 99.63 100.72 600 +0.97(+0.97%)
Nov 13, 2013 98.36 99.75 98.36 99.75 1,800 +2.47(+2.54%)
Nov 12, 2013 97.02 97.28 96.77 97.28 700 +1.77(+1.85%)
Nov 11, 2013 95.51 95.51 95.51 95.51 100 +2.77(+2.99%)
Nov 08, 2013 91.87 92.74 91.87 92.74 1,600 +0.86(+0.94%)
Nov 07, 2013 94.98 94.98 91.88 91.88 500 -6.74(-6.83%)
Nov 06, 2013 96.99 98.62 96.99 98.62 700 +3.91(+4.13%)
Nov 04, 2013 94.71 94.71 94.71 0 -0.06(-0.06%)
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.