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 (%)
Feb 29, 2016 185.74 185.86 184.05 185.49 194 +2.61(+1.43%)
Feb 26, 2016 182.59 183.80 182.59 182.88 93 +1.77(+0.98%)
Feb 25, 2016 180.22 181.99 180.22 181.11 142 -1.95(-1.07%)
Feb 24, 2016 180.56 183.06 180.56 183.06 13 +2.88(+1.60%)
Feb 23, 2016 181.88 181.88 180.18 180.18 1,001 -6.31(-3.38%)
Feb 22, 2016 186.49 186.49 186.49 186.49 26 +2.15(+1.17%)
Feb 18, 2016 184.34 184.34 184.34 0 -0.02(-0.01%)
Feb 17, 2016 183.55 184.36 183.48 184.36 126 +10.51(+6.05%)
Feb 16, 2016 173.85 173.85 173.85 173.85 31 +7.25(+4.35%)
Feb 12, 2016 166.60 166.60 166.60 0 -8.93(-5.09%)
Feb 11, 2016 176.87 176.87 175.53 175.53 300 -1.86(-1.05%)
Feb 10, 2016 177.39 177.39 177.39 177.39 19 -0.91(-0.51%)
Feb 09, 2016 178.66 178.77 176.84 178.30 415 +0.80(+0.45%)
Feb 08, 2016 176.07 178.32 176.07 177.50 677 +0.35(+0.20%)
Feb 05, 2016 178.15 180.25 177.15 177.15 715 -6.12(-3.34%)
Feb 04, 2016 181.88 183.27 181.55 183.27 1,943 +10.57(+6.12%)
Feb 03, 2016 172.90 173.05 171.41 172.70 859 -24.30(-12.34%)
Feb 02, 2016 204.66 205.58 196.00 197.00 2,123 -6.11(-3.01%)
Feb 01, 2016 201.46 203.11 201.46 203.11 13 +10.11(+5.24%)
Jan 29, 2016 191.60 193.84 191.60 193.00 817 +3.23(+1.70%)
Jan 28, 2016 190.20 190.20 189.77 189.77 154 -7.69(-3.89%)
Jan 27, 2016 197.95 197.95 197.46 197.46 8 -5.27(-2.60%)
Jan 26, 2016 202.73 202.73 202.73 202.73 3 -0.29(-0.14%)
Jan 25, 2016 205.20 205.20 203.02 203.02 4 -0.26(-0.13%)
Jan 22, 2016 203.40 203.40 203.28 203.28 101 +5.96(+3.02%)
Jan 21, 2016 195.00 197.84 195.00 197.32 21 -10.33(-4.97%)
Jan 20, 2016 205.44 207.65 203.91 207.65 29 -4.20(-1.98%)
Jan 19, 2016 211.85 211.85 211.85 211.85 2 +3.35(+1.61%)
Jan 15, 2016 208.50 208.50 208.50 0 -9.55(-4.38%)
Jan 14, 2016 218.04 218.05 218.04 218.05 18 +2.27(+1.05%)
Jan 13, 2016 219.85 219.85 215.78 215.78 6 -1.13(-0.52%)
Jan 12, 2016 217.23 217.23 215.39 216.91 172 -1.97(-0.90%)
Jan 08, 2016 218.88 218.88 218.88 0 -4.66(-2.08%)
Jan 07, 2016 223.89 224.04 223.54 223.54 223 +2.54(+1.15%)
Jan 06, 2016 221.00 221.00 221.00 221.00 4 -4.65(-2.06%)
Jan 05, 2016 225.88 225.88 224.99 225.65 42 -1.26(-0.56%)
Jan 04, 2016 227.66 228.49 226.69 226.91 43 -8.83(-3.75%)
Dec 31, 2015 235.74 235.74 235.74 0 +0.21(+0.09%)
Dec 30, 2015 236.13 236.48 235.53 235.53 352 +2.01(+0.86%)
Dec 29, 2015 232.75 233.52 232.75 233.52 53 +10.70(+4.80%)
Dec 23, 2015 222.82 222.82 222.82 0 +3.24(+1.48%)
Dec 22, 2015 219.90 220.03 218.43 219.58 82 -1.17(-0.53%)
Dec 21, 2015 221.10 221.10 220.26 220.75 15 +0.75(+0.34%)
Dec 18, 2015 220.85 220.85 219.79 220.00 12 -3.25(-1.46%)
Dec 17, 2015 223.25 223.25 223.25 223.25 2 -2.08(-0.92%)
Dec 16, 2015 224.75 225.33 224.75 225.33 68 +5.55(+2.52%)
Dec 15, 2015 219.94 219.95 219.30 219.78 76 -2.21(-0.99%)
Dec 14, 2015 223.20 223.20 221.99 221.99 83 +2.71(+1.24%)
Dec 11, 2015 220.00 220.00 219.17 219.28 22 -0.50(-0.23%)
Dec 10, 2015 219.78 219.78 219.78 219.78 502 -4.53(-2.02%)
Dec 09, 2015 225.97 226.54 223.51 224.31 156 -5.27(-2.30%)
Dec 08, 2015 230.70 230.70 228.75 229.58 35 +0.69(+0.30%)
Dec 07, 2015 228.56 228.89 228.37 228.89 36 +4.83(+2.16%)
Dec 04, 2015 223.30 224.06 223.30 224.06 3 +3.88(+1.76%)
Dec 03, 2015 222.75 222.75 219.57 220.18 23 +1.53(+0.70%)
Dec 02, 2015 219.36 219.36 218.65 218.65 12 +1.65(+0.76%)
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.