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 (%)
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%)
May 15, 2012 58.59 58.59 58.59 0 -7.78(-11.72%)
Apr 30, 2012 66.37 66.37 66.37 0 -2.23(-3.25%)
Apr 24, 2012 68.60 68.60 68.60 0 +0.37(+0.54%)
Apr 16, 2012 68.23 68.23 68.23 0 -0.08(-0.12%)
Apr 10, 2012 68.31 68.31 68.31 0 -2.01(-2.86%)
Apr 05, 2012 70.32 70.32 70.32 0 -1.09(-1.53%)
Apr 03, 2012 71.41 71.41 71.41 0 -1.31(-1.80%)
Apr 02, 2012 72.71 72.72 72.71 72.72 400 +1.19(+1.66%)
Mar 30, 2012 71.53 71.53 71.53 71.53 200 +1.38(+1.97%)
Mar 29, 2012 70.15 70.15 70.15 70.15 200 +0.26(+0.37%)
Mar 28, 2012 69.89 69.89 69.89 69.89 801 +1.29(+1.88%)
Mar 27, 2012 68.48 68.60 68.40 68.60 1,013 -2.23(-3.15%)
Mar 19, 2012 70.83 70.83 70.83 0 +1.75(+2.53%)
Mar 09, 2012 69.08 69.08 69.08 0 +2.44(+3.66%)
Mar 06, 2012 66.64 66.64 66.64 0 +0.83(+1.26%)
Feb 16, 2012 65.81 65.81 65.81 0 +1.37(+2.13%)
Feb 15, 2012 64.45 64.45 64.44 64.44 300 +0.75(+1.18%)
Feb 08, 2012 63.69 63.69 63.69 0 +2.33(+3.80%)
Feb 07, 2012 61.36 61.36 61.36 61.36 700 +4.86(+8.60%)
Feb 01, 2012 56.50 56.50 56.50 0 -4.62(-7.56%)
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.