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 (%)
Oct 31, 2014 158.51 159.03 158.51 159.03 587 -6.23(-3.77%)
Oct 30, 2014 165.65 165.65 165.26 165.26 450 +1.86(+1.14%)
Oct 28, 2014 163.40 163.40 163.40 48 +3.19(+1.99%)
Oct 24, 2014 160.21 160.21 160.21 15 -0.21(-0.13%)
Oct 22, 2014 161.08 161.22 160.42 160.42 308 +0.04(+0.02%)
Oct 21, 2014 157.72 160.38 157.72 160.38 452 +5.01(+3.22%)
Oct 17, 2014 155.37 155.37 155.37 282 -2.64(-1.67%)
Oct 16, 2014 156.83 158.29 156.83 158.01 805 +6.68(+4.41%)
Oct 15, 2014 151.45 151.45 151.33 151.33 275 +3.23(+2.18%)
Oct 14, 2014 144.25 144.25 148.10 326 +3.85(+2.67%)
Oct 13, 2014 147.50 147.50 144.25 144.25 1,541 -3.65(-2.47%)
Oct 10, 2014 147.90 147.90 147.90 147.90 168 -0.92(-0.62%)
Oct 09, 2014 149.22 149.22 148.71 148.82 423 -5.73(-3.71%)
Oct 08, 2014 153.24 154.55 152.80 154.55 955 +0.33(+0.21%)
Oct 07, 2014 154.54 154.54 154.18 154.22 584 +1.20(+0.78%)
Oct 06, 2014 152.25 153.02 152.25 153.02 304 -3.90(-2.49%)
Oct 03, 2014 156.70 156.92 156.70 156.92 279 +3.39(+2.21%)
Oct 02, 2014 153.89 153.89 152.55 153.53 821 -7.20(-4.48%)
Oct 01, 2014 160.80 160.80 160.60 160.73 451 -5.55(-3.34%)
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%)
Jul 01, 2014 145.85 146.49 145.85 146.47 1,210 +1.28(+0.88%)
Jun 30, 2014 145.19 145.19 145.19 145.19 158 +0.18(+0.12%)
Jun 27, 2014 145.69 145.69 145.01 145.01 455 -3.28(-2.21%)
Jun 26, 2014 148.92 148.92 148.00 148.29 1,410 +2.01(+1.37%)
Jun 25, 2014 145.58 146.41 145.58 146.28 717 +0.96(+0.66%)
Jun 24, 2014 145.34 145.95 145.32 145.32 883 +2.30(+1.61%)
Jun 23, 2014 143.22 143.22 143.02 143.02 327 -1.17(-0.81%)
Jun 20, 2014 143.84 144.19 143.84 144.19 357 +3.72(+2.65%)
Jun 19, 2014 140.84 140.84 140.47 140.47 210 -0.13(-0.09%)
Jun 18, 2014 139.79 140.60 139.78 140.60 554 +0.95(+0.68%)
Jun 17, 2014 138.84 139.65 138.84 139.65 315 -3.88(-2.70%)
Jun 13, 2014 143.53 143.53 143.53 33 +1.19(+0.84%)
Jun 12, 2014 142.89 142.89 142.34 142.34 637 -1.13(-0.79%)
Jun 11, 2014 143.82 143.82 143.47 143.47 228 -0.48(-0.33%)
Jun 10, 2014 143.89 143.95 143.64 143.95 432 +1.25(+0.88%)
Jun 06, 2014 142.08 142.70 142.08 142.70 831 +2.17(+1.54%)
Jun 05, 2014 140.18 140.53 140.18 140.53 320 -0.54(-0.38%)
Jun 04, 2014 140.36 141.07 140.36 141.07 1,169 +2.52(+1.82%)
Jun 03, 2014 138.45 138.55 138.35 138.55 317 +2.45(+1.80%)
Jun 02, 2014 134.76 136.10 134.76 136.10 1,164 +1.85(+1.38%)
May 30, 2014 133.58 134.25 133.58 134.25 530 -3.43(-2.49%)
May 29, 2014 136.93 137.68 136.93 137.68 671 +2.99(+2.22%)
May 28, 2014 134.19 134.69 134.13 134.69 469 +3.40(+2.59%)
May 27, 2014 131.21 131.29 131.21 131.29 235 +1.34(+1.03%)
May 23, 2014 129.95 129.95 129.95 0 +0.47(+0.36%)
May 22, 2014 129.35 129.48 129.35 129.48 729 +3.68(+2.93%)
May 21, 2014 125.25 125.80 125.25 125.80 832 +3.17(+2.59%)
May 20, 2014 122.50 122.63 122.49 122.63 1,152 -1.57(-1.26%)
May 19, 2014 124.20 124.20 124.20 124.20 293 +0.75(+0.61%)
May 16, 2014 123.45 123.45 123.45 123.45 119 +1.00(+0.82%)
May 15, 2014 124.07 124.07 122.45 122.45 1,541 -0.82(-0.67%)
May 14, 2014 124.08 124.08 123.27 123.27 420 +0.04(+0.03%)
May 13, 2014 122.95 123.23 122.91 123.23 529 +1.73(+1.42%)
May 12, 2014 121.04 121.50 121.04 121.50 1,000 +1.28(+1.06%)
May 09, 2014 120.81 120.81 120.22 120.22 600 -0.58(-0.48%)
May 08, 2014 121.55 121.77 120.75 120.80 6,438 +1.05(+0.88%)
May 07, 2014 117.05 119.75 117.05 119.75 4,116 +4.25(+3.68%)
May 05, 2014 115.50 115.50 115.50 55 +0.60(+0.52%)
May 02, 2014 114.24 114.90 114.24 114.90 332 +0.13(+0.11%)
May 01, 2014 114.77 114.77 114.77 114.77 131 +0.44(+0.38%)
Apr 30, 2014 113.96 114.33 113.68 114.33 594 -0.92(-0.80%)
Apr 29, 2014 114.29 115.25 114.29 115.25 624 +0.26(+0.23%)
Apr 28, 2014 114.31 114.99 114.31 114.99 421 -1.00(-0.86%)
Apr 25, 2014 116.28 116.28 115.99 115.99 300 -0.07(-0.06%)
Apr 24, 2014 115.86 116.06 115.73 116.06 442 -1.69(-1.44%)
Apr 23, 2014 117.66 117.78 117.53 117.75 629 +2.52(+2.19%)
Apr 22, 2014 115.13 115.23 115.13 115.23 504 -1.73(-1.48%)
Apr 21, 2014 116.96 116.96 116.96 116.96 113 -0.04(-0.03%)
Apr 17, 2014 117.00 117.00 117.00 0 +3.24(+2.85%)
Apr 16, 2014 113.24 113.83 113.07 113.76 682 +2.51(+2.26%)
Apr 15, 2014 110.97 111.25 110.37 111.25 1,356 +0.38(+0.34%)
Apr 14, 2014 110.40 110.87 110.40 110.87 238 +0.53(+0.48%)
Apr 11, 2014 110.50 110.78 110.20 110.34 0 +0.34(+0.31%)
Apr 10, 2014 111.66 111.70 110.00 110.00 1,446 -2.75(-2.44%)
Apr 09, 2014 112.00 112.75 112.00 112.75 643 -3.89(-3.34%)
Apr 08, 2014 118.03 118.03 116.59 116.64 1,284 -2.01(-1.69%)
Apr 07, 2014 118.68 118.68 118.65 118.65 448 +1.16(+0.99%)
Apr 04, 2014 119.32 119.32 117.49 117.49 0 -1.43(-1.20%)
Apr 03, 2014 118.92 118.92 118.92 118.92 138 -0.50(-0.42%)
Apr 02, 2014 118.98 119.42 118.98 119.42 1,136 -0.03(-0.03%)
Apr 01, 2014 119.45 119.45 119.45 119.45 113 +0.93(+0.78%)
Mar 31, 2014 118.52 118.52 118.52 118.52 255 +0.39(+0.33%)
Mar 28, 2014 118.15 118.15 118.12 118.12 0 +3.00(+2.60%)
Mar 27, 2014 115.13 115.13 115.13 115.13 266 +3.05(+2.72%)
Mar 26, 2014 112.75 112.75 112.08 112.08 839 +2.71(+2.48%)
Mar 25, 2014 109.47 109.47 109.37 109.37 319 -0.22(-0.20%)
Mar 24, 2014 110.39 110.44 109.59 109.59 710 -2.91(-2.59%)
Mar 21, 2014 112.50 112.50 112.50 112.50 103 +0.08(+0.07%)
Mar 20, 2014 111.62 112.42 111.62 112.42 1,240 -1.93(-1.69%)
Mar 19, 2014 114.33 114.70 114.15 114.35 1,718 -0.16(-0.14%)
Mar 18, 2014 113.87 114.51 113.83 114.51 838 +0.91(+0.80%)
Mar 17, 2014 112.83 113.60 112.82 113.60 305 +0.71(+0.63%)
Mar 14, 2014 113.22 113.22 112.65 112.89 0 -2.35(-2.04%)
Mar 13, 2014 117.24 117.24 114.89 115.24 2,590 -1.51(-1.29%)
Mar 12, 2014 116.39 117.04 116.24 116.75 4,465 -1.36(-1.15%)
Mar 11, 2014 119.00 119.00 118.11 118.11 950 +0.88(+0.75%)
Mar 10, 2014 116.82 117.23 116.82 117.23 426 +0.93(+0.80%)
Mar 07, 2014 116.78 116.78 116.30 116.30 0 +1.30(+1.13%)
Mar 06, 2014 114.25 115.00 114.25 115.00 200 +2.26(+2.00%)
Mar 05, 2014 112.99 113.14 112.74 112.74 459 -0.17(-0.15%)
Mar 04, 2014 112.91 112.91 112.91 112.91 216 +1.40(+1.26%)
Mar 03, 2014 111.51 111.51 111.51 111.51 2,123 -2.00(-1.76%)
Feb 28, 2014 112.92 113.63 112.92 113.51 0 +0.76(+0.67%)
Feb 27, 2014 113.44 113.44 112.75 112.75 493 +1.25(+1.12%)
Feb 26, 2014 111.32 111.50 111.32 111.50 306 -1.75(-1.55%)
Feb 25, 2014 114.33 114.37 113.25 113.25 430 -0.95(-0.83%)
Feb 24, 2014 113.96 114.20 112.62 114.20 504 +1.58(+1.40%)
Feb 21, 2014 112.62 112.62 112.62 112.62 0 +2.27(+2.06%)
Feb 20, 2014 110.28 110.35 110.28 110.35 250 -2.20(-1.95%)
Feb 19, 2014 113.58 113.58 112.55 112.55 700 -0.23(-0.20%)
Feb 18, 2014 112.93 112.93 112.78 112.78 403 +3.26(+2.98%)
Feb 14, 2014 109.52 109.52 109.52 0 -0.10(-0.09%)
Feb 13, 2014 109.36 109.62 109.36 109.62 206 -1.19(-1.07%)
Feb 12, 2014 111.00 111.00 110.81 110.81 255 +0.51(+0.46%)
Feb 11, 2014 109.84 110.30 109.84 110.30 327 +1.07(+0.98%)
Feb 10, 2014 109.64 109.64 108.85 109.23 654 +0.55(+0.51%)
Feb 07, 2014 107.48 108.68 107.48 108.68 0 +3.18(+3.01%)
Feb 06, 2014 104.41 105.50 104.41 105.50 1,448 -0.11(-0.10%)
Feb 05, 2014 105.93 105.93 105.43 105.61 473 +0.69(+0.66%)
Feb 04, 2014 102.87 104.92 102.87 104.92 1,445 -0.85(-0.80%)
Feb 03, 2014 108.22 108.22 105.77 105.77 1,638 -2.02(-1.87%)
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.