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, 2024 85.42 85.42 85.42 85.42 1 -2.04(-2.34%)
Jan 30, 2024 87.46 87.46 87.44 87.46 40 +0.31(+0.36%)
Jan 29, 2024 86.22 87.15 86.22 87.15 92 +0.67(+0.77%)
Jan 26, 2024 86.48 86.48 86.48 86.48 100 -0.38(-0.43%)
Jan 25, 2024 86.86 86.86 86.86 86.86 3 -0.48(-0.55%)
Jan 24, 2024 86.59 87.34 86.56 87.34 56 +1.23(+1.42%)
Jan 22, 2024 86.11 0 +0.41(+0.48%)
Jan 19, 2024 85.70 85.70 85.70 85.70 100 -0.84(-0.97%)
Jan 18, 2024 87.60 87.60 86.54 86.54 80 -0.51(-0.59%)
Jan 17, 2024 86.97 87.05 86.97 87.05 4 +0.26(+0.30%)
Jan 16, 2024 88.43 88.43 86.79 86.79 75 -1.91(-2.16%)
Jan 12, 2024 87.69 88.70 87.69 88.70 100 +2.70(+3.14%)
Jan 11, 2024 86.00 86.00 84.75 86.00 39 +0.83(+0.97%)
Jan 10, 2024 85.12 85.17 85.12 85.17 2 -1.73(-1.99%)
Jan 09, 2024 84.50 86.90 84.50 86.90 26 +1.73(+2.03%)
Jan 08, 2024 85.28 87.20 83.50 85.17 30 +0.50(+0.59%)
Jan 05, 2024 84.67 84.67 84.67 84.67 100 +1.12(+1.35%)
Jan 04, 2024 85.03 85.03 83.55 83.55 21 -1.60(-1.88%)
Jan 03, 2024 85.12 85.15 83.90 85.15 5 +1.60(+1.92%)
Jan 02, 2024 87.66 87.66 83.55 83.55 66 -4.40(-5.00%)
Dec 28, 2023 87.95 0 +3.10(+3.65%)
Dec 27, 2023 85.44 85.75 84.70 84.85 27 +0.83(+0.99%)
Dec 26, 2023 85.88 87.75 84.02 84.02 21 +1.01(+1.22%)
Dec 22, 2023 84.75 84.75 83.01 83.01 100 -1.66(-1.97%)
Dec 21, 2023 84.62 84.67 82.20 84.67 69 +1.67(+2.02%)
Dec 20, 2023 84.10 84.10 83.00 83.00 32 +1.05(+1.28%)
Dec 19, 2023 84.20 84.20 81.05 81.95 34 +0.60(+0.74%)
Dec 18, 2023 86.45 86.45 81.35 81.35 7 -3.10(-3.67%)
Dec 15, 2023 84.45 84.45 84.45 84.45 100 -0.45(-0.53%)
Dec 14, 2023 85.58 85.58 84.90 84.90 5 +0.24(+0.28%)
Dec 13, 2023 84.66 84.66 84.66 84.66 89 -1.25(-1.46%)
Dec 12, 2023 82.49 85.91 82.30 85.91 8 +3.40(+4.12%)
Dec 11, 2023 87.13 87.13 82.44 82.51 40 -1.33(-1.59%)
Dec 08, 2023 87.06 87.11 83.84 83.84 100 -1.11(-1.31%)
Dec 07, 2023 84.95 84.95 84.95 84.95 14 -1.15(-1.34%)
Dec 06, 2023 84.92 86.15 83.23 86.10 69 +1.55(+1.83%)
Dec 05, 2023 83.30 85.50 83.30 84.55 121 -1.75(-2.03%)
Dec 04, 2023 84.72 86.30 84.53 86.30 46 +2.44(+2.91%)
Dec 01, 2023 83.10 84.22 83.02 83.86 100 +1.77(+2.15%)
Nov 30, 2023 82.05 84.00 82.05 82.09 75 -3.56(-4.16%)
Nov 29, 2023 83.89 85.65 83.89 85.65 2 +0.75(+0.88%)
Nov 28, 2023 84.65 84.90 84.65 84.90 5 -2.25(-2.58%)
Nov 27, 2023 83.35 87.15 83.35 87.15 60 +3.17(+3.77%)
Nov 24, 2023 83.98 83.98 83.98 83.98 100 -0.92(-1.08%)
Nov 22, 2023 83.40 84.95 83.40 84.90 100 +1.45(+1.74%)
Nov 21, 2023 83.10 87.20 83.10 83.45 93 -0.64(-0.77%)
Nov 20, 2023 84.09 84.09 84.09 84.09 18 +2.34(+2.87%)
Nov 17, 2023 83.00 83.00 81.75 81.75 100 -0.53(-0.64%)
Nov 16, 2023 82.28 82.28 80.63 82.28 15 -2.07(-2.46%)
Nov 15, 2023 84.35 84.35 84.35 84.35 10 +1.60(+1.93%)
Nov 13, 2023 82.75 0 -2.24(-2.64%)
Nov 10, 2023 83.28 84.99 83.28 84.99 220 -0.39(-0.46%)
Nov 09, 2023 83.30 85.88 83.30 85.38 545 +3.37(+4.11%)
Nov 08, 2023 81.86 82.50 81.86 82.01 939 -0.70(-0.85%)
Nov 07, 2023 80.80 82.71 78.58 82.71 17 +3.21(+4.04%)
Nov 06, 2023 81.80 81.80 79.50 79.50 41 -2.35(-2.87%)
Nov 03, 2023 80.25 81.85 80.25 81.85 100 -0.53(-0.64%)
Nov 02, 2023 80.92 82.38 79.51 82.38 25 +3.51(+4.45%)
Nov 01, 2023 78.87 78.87 78.87 78.87 20 -0.18(-0.23%)
Oct 31, 2023 80.89 82.15 79.05 79.05 12 -2.60(-3.18%)
Oct 30, 2023 79.98 81.65 78.33 81.65 15 +0.27(+0.33%)
Oct 27, 2023 79.17 81.38 77.33 81.38 100 +2.28(+2.88%)
Oct 26, 2023 77.69 79.10 76.15 79.10 11 +2.41(+3.15%)
Oct 25, 2023 78.42 78.42 76.69 76.69 2 -4.93(-6.05%)
Oct 24, 2023 78.45 81.62 78.45 81.62 19 +2.97(+3.78%)
Oct 23, 2023 79.08 79.98 78.17 78.65 19 +0.10(+0.13%)
Oct 20, 2023 78.55 78.55 78.55 78.55 100 -2.00(-2.48%)
Oct 19, 2023 80.72 80.72 78.85 80.55 28 -2.40(-2.89%)
Oct 17, 2023 82.95 0 +3.81(+4.82%)
Oct 16, 2023 80.95 82.35 79.14 79.14 73 -3.53(-4.27%)
Oct 13, 2023 82.75 82.75 82.67 82.67 100 +0.83(+1.01%)
Oct 12, 2023 85.63 85.63 81.84 81.84 14 +0.49(+0.60%)
Oct 11, 2023 81.35 83.28 81.35 81.35 13 +0.50(+0.62%)
Oct 09, 2023 80.85 0 -1.13(-1.38%)
Oct 06, 2023 81.00 82.15 81.00 81.98 100 -2.69(-3.18%)
Oct 05, 2023 83.14 84.67 83.14 84.67 13 +3.55(+4.38%)
Oct 04, 2023 82.50 82.50 81.12 81.12 37 -0.51(-0.63%)
Oct 03, 2023 82.66 82.66 81.63 81.63 24 -2.14(-2.56%)
Oct 02, 2023 83.92 85.31 83.78 83.78 6 -0.46(-0.55%)
Sep 29, 2023 86.45 86.45 84.24 84.24 100 -0.31(-0.37%)
Sep 27, 2023 84.55 0 -1.57(-1.83%)
Sep 26, 2023 86.15 86.17 86.12 86.12 14 +1.58(+1.86%)
Sep 25, 2023 84.45 85.79 84.55 84.55 34 -1.53(-1.77%)
Sep 22, 2023 86.00 86.08 86.00 86.08 100 +1.78(+2.12%)
Sep 21, 2023 83.13 86.47 83.13 84.29 33 -5.26(-5.87%)
Sep 19, 2023 89.55 0 +2.39(+2.74%)
Sep 18, 2023 85.33 87.16 83.49 87.16 30 +2.15(+2.53%)
Sep 15, 2023 87.26 87.26 83.35 85.01 100 -0.77(-0.90%)
Sep 14, 2023 85.77 88.09 85.01 85.78 22 +0.31(+0.36%)
Sep 12, 2023 85.47 0 -1.75(-2.00%)
Sep 11, 2023 84.89 87.22 82.56 87.22 16 +1.92(+2.25%)
Sep 07, 2023 85.30 0 -1.26(-1.45%)
Sep 06, 2023 89.33 89.33 84.40 86.56 4 -1.26(-1.43%)
Sep 05, 2023 89.97 89.97 87.62 87.81 12 -0.61(-0.69%)
Sep 01, 2023 88.56 88.56 88.42 88.42 100 -0.04(-0.05%)
Aug 31, 2023 90.72 90.72 88.46 88.46 35 -2.40(-2.64%)
Aug 30, 2023 91.05 91.05 90.86 90.86 7 +0.91(+1.01%)
Aug 29, 2023 89.20 89.95 89.20 89.95 32 +1.72(+1.95%)
Aug 24, 2023 88.23 0 +2.16(+2.51%)
Aug 23, 2023 86.07 86.07 86.07 86.07 1 -0.28(-0.33%)
Aug 22, 2023 88.21 88.21 86.35 86.35 109 -0.31(-0.36%)
Aug 21, 2023 86.66 86.66 83.05 86.66 16 +2.25(+2.67%)
Aug 17, 2023 84.41 0 -3.35(-3.82%)
Aug 16, 2023 85.92 87.90 83.64 87.76 67 -1.79(-2.00%)
Aug 15, 2023 89.04 89.55 87.57 89.55 7 +1.63(+1.85%)
Aug 14, 2023 87.92 87.92 87.92 87.92 2 -2.58(-2.85%)
Aug 11, 2023 90.50 90.50 90.50 90.50 100 +3.60(+4.14%)
Aug 10, 2023 88.94 88.94 86.90 86.90 7 -0.36(-0.41%)
Aug 09, 2023 87.26 87.26 87.26 87.26 1 -2.40(-2.68%)
Aug 08, 2023 86.35 89.66 86.35 89.66 35 +2.33(+2.67%)
Aug 07, 2023 87.34 87.34 87.34 87.34 4 +1.10(+1.27%)
Aug 04, 2023 90.73 90.73 86.24 86.24 208 +0.74(+0.87%)
Aug 03, 2023 84.61 85.83 84.61 85.50 333 -0.55(-0.64%)
Aug 02, 2023 86.05 86.05 86.05 86.05 10 -1.11(-1.27%)
Aug 01, 2023 82.58 87.16 82.58 87.16 6 -0.71(-0.81%)
Jul 31, 2023 87.87 87.87 87.87 87.87 1 +3.58(+4.25%)
Jul 28, 2023 84.29 84.29 84.29 84.29 100 -1.53(-1.79%)
Jul 27, 2023 88.39 88.39 85.82 85.82 15 +0.81(+0.96%)
Jul 26, 2023 85.55 85.55 85.01 85.01 25 +2.58(+3.13%)
Jul 25, 2023 82.37 84.69 82.37 82.43 64 -1.39(-1.66%)
Jul 24, 2023 86.68 86.68 83.82 83.82 12 -0.83(-0.98%)
Jul 21, 2023 87.23 87.23 83.12 84.65 100 -2.76(-3.16%)
Jul 20, 2023 83.63 87.41 82.90 87.41 3 -0.15(-0.17%)
Jul 19, 2023 84.83 87.56 84.83 87.56 121 -0.31(-0.35%)
Jul 18, 2023 88.37 88.37 87.87 87.87 10 +0.98(+1.13%)
Jul 17, 2023 82.91 86.89 82.85 86.89 334 +1.54(+1.80%)
Jul 14, 2023 85.36 85.36 85.36 85.36 100 +1.59(+1.90%)
Jul 13, 2023 85.63 85.63 83.76 83.76 9 -0.59(-0.70%)
Jul 12, 2023 84.93 84.93 84.35 84.35 18 +1.88(+2.28%)
Jul 11, 2023 83.56 83.56 82.47 82.47 9 +0.81(+0.99%)
Jul 10, 2023 81.86 83.02 81.66 81.66 75 +0.40(+0.49%)
Jul 07, 2023 82.48 82.48 80.54 81.26 100 +1.43(+1.80%)
Jul 06, 2023 81.14 81.14 79.83 79.83 13 -0.67(-0.83%)
Jul 05, 2023 80.67 82.97 80.50 80.50 104 -3.00(-3.60%)
Jul 03, 2023 82.75 83.50 82.75 83.50 100 +2.75(+3.41%)
Jun 29, 2023 80.75 0 -0.65(-0.80%)
Jun 27, 2023 81.40 0 -0.94(-1.14%)
Jun 26, 2023 82.00 82.34 80.70 82.34 353 +0.43(+0.52%)
Jun 23, 2023 81.65 81.91 80.60 81.91 731 -1.53(-1.83%)
Jun 22, 2023 83.44 83.44 83.44 83.44 8 +0.58(+0.69%)
Jun 21, 2023 84.69 84.69 82.86 82.86 8 -0.22(-0.26%)
Jun 20, 2023 83.50 83.50 82.18 83.08 45 -3.07(-3.56%)
Jun 15, 2023 86.15 0 +0.60(+0.70%)
Jun 14, 2023 87.74 87.74 85.55 85.55 9 -1.26(-1.45%)
Jun 13, 2023 85.82 86.81 85.82 86.81 35 +0.37(+0.43%)
Jun 12, 2023 87.33 87.33 86.44 86.44 30 -0.64(-0.73%)
Jun 09, 2023 86.52 87.08 85.33 87.08 100 +1.32(+1.53%)
Jun 08, 2023 85.76 85.76 85.76 85.76 6 -2.83(-3.19%)
Jun 07, 2023 88.77 88.77 88.59 88.59 15 +3.50(+4.12%)
Jun 06, 2023 85.89 85.89 85.09 85.09 15 +1.29(+1.54%)
Jun 05, 2023 86.03 86.03 83.80 83.80 23 -3.73(-4.26%)
Jun 02, 2023 87.53 87.53 87.53 87.53 100 +3.76(+4.49%)
Jun 01, 2023 83.38 83.77 82.96 83.77 393 +1.66(+2.03%)
May 31, 2023 82.64 82.94 81.26 82.11 668 -1.56(-1.87%)
May 30, 2023 83.66 83.82 83.08 83.67 525 -1.31(-1.54%)
May 26, 2023 84.85 84.98 83.85 84.98 604 +0.74(+0.88%)
May 25, 2023 84.89 85.07 83.53 84.24 72 -1.69(-1.97%)
May 24, 2023 83.92 85.93 83.92 85.93 16 +1.13(+1.33%)
May 23, 2023 85.82 85.91 84.57 84.80 149 -2.84(-3.24%)
May 22, 2023 86.63 88.20 86.23 87.64 68 +0.42(+0.48%)
May 19, 2023 88.13 88.13 86.98 87.22 4,442 -0.09(-0.10%)
May 18, 2023 87.31 87.31 87.31 87.31 8 -2.19(-2.45%)
May 17, 2023 89.25 89.50 89.25 89.50 8 -1.03(-1.14%)
May 16, 2023 90.92 92.54 90.53 90.53 72 -0.08(-0.09%)
May 15, 2023 90.88 90.88 89.42 90.61 39 -2.01(-2.16%)
May 12, 2023 94.59 94.59 92.53 92.62 100 -3.41(-3.55%)
May 11, 2023 101.80 101.80 96.03 96.03 1,427 -1.50(-1.54%)
May 10, 2023 97.37 100.52 97.37 97.53 47 -1.96(-1.97%)
May 09, 2023 99.98 99.98 99.49 99.49 23 -0.06(-0.06%)
May 08, 2023 96.70 99.83 96.70 99.55 22 +3.58(+3.72%)
May 05, 2023 95.42 95.97 95.42 95.97 100 -0.02(-0.02%)
May 04, 2023 95.88 96.00 94.97 96.00 24 +1.52(+1.61%)
May 03, 2023 96.07 96.07 94.47 94.47 6 -1.79(-1.86%)
May 02, 2023 92.84 96.26 92.84 96.26 20 -1.14(-1.17%)
May 01, 2023 97.80 97.80 93.32 97.40 58 +2.56(+2.69%)
Apr 28, 2023 93.34 96.20 93.34 94.84 100 +1.09(+1.17%)
Apr 27, 2023 95.09 96.50 93.69 93.75 20 -1.07(-1.13%)
Apr 26, 2023 96.35 96.35 94.22 94.83 21 +0.34(+0.36%)
Apr 25, 2023 95.86 95.86 94.48 94.48 4 -1.33(-1.39%)
Apr 24, 2023 95.22 95.81 95.22 95.81 41 +0.50(+0.53%)
Apr 21, 2023 95.90 96.10 95.31 95.31 504 -0.60(-0.63%)
Apr 20, 2023 96.17 96.17 95.91 95.91 7 +1.79(+1.90%)
Apr 19, 2023 95.67 95.67 94.12 94.12 8 -3.30(-3.38%)
Apr 18, 2023 96.24 97.66 94.71 97.42 36 +0.18(+0.19%)
Apr 17, 2023 94.51 97.24 94.46 97.24 101 +2.17(+2.28%)
Apr 14, 2023 95.02 96.83 95.02 95.07 100 -1.77(-1.82%)
Apr 13, 2023 96.83 96.83 95.44 96.83 31 +0.47(+0.49%)
Apr 12, 2023 96.08 96.36 94.70 96.36 68 -0.06(-0.07%)
Apr 11, 2023 96.42 98.13 94.72 96.42 100 -0.18(-0.19%)
Apr 10, 2023 95.31 96.64 94.04 96.60 33 -0.95(-0.97%)
Apr 06, 2023 96.29 97.55 96.29 97.55 100 -1.50(-1.51%)
Apr 05, 2023 98.30 99.05 95.35 99.05 22 +1.39(+1.43%)
Apr 04, 2023 96.44 97.66 96.39 97.66 14 +0.31(+0.31%)
Apr 03, 2023 98.04 98.35 97.35 97.35 10 -0.69(-0.70%)
Mar 31, 2023 97.71 99.19 96.22 98.04 100 +0.28(+0.29%)
Mar 30, 2023 99.42 100.92 97.76 97.76 21 -0.39(-0.40%)
Mar 29, 2023 98.45 99.31 98.15 98.15 30 -1.11(-1.12%)
Mar 28, 2023 99.93 99.93 99.27 99.27 6 -0.14(-0.14%)
Mar 27, 2023 99.40 99.40 99.40 99.40 8 +1.53(+1.57%)
Mar 24, 2023 97.93 97.93 97.87 97.87 100 +0.62(+0.64%)
Mar 23, 2023 98.97 98.97 97.25 97.25 47 +0.87(+0.90%)
Mar 22, 2023 95.86 97.86 95.75 96.38 97 -0.47(-0.49%)
Mar 21, 2023 96.85 96.87 96.85 96.85 600 +0.53(+0.55%)
Mar 20, 2023 95.89 96.67 95.89 96.32 8 -0.63(-0.65%)
Mar 17, 2023 93.71 96.95 93.54 96.95 100 +2.70(+2.86%)
Mar 16, 2023 95.66 95.66 92.98 94.25 17 -0.54(-0.57%)
Mar 15, 2023 93.98 94.79 91.89 94.79 1,350 +2.19(+2.36%)
Mar 14, 2023 95.50 95.50 92.60 92.60 137 -1.46(-1.55%)
Mar 13, 2023 95.92 97.52 94.06 94.06 42 -3.24(-3.33%)
Mar 10, 2023 97.30 97.30 97.30 97.30 100 +1.60(+1.67%)
Mar 09, 2023 96.66 96.66 95.54 95.70 19 +0.57(+0.60%)
Mar 08, 2023 95.13 95.13 95.13 95.13 31 +0.51(+0.54%)
Mar 07, 2023 95.39 96.86 94.62 94.62 15 -2.88(-2.96%)
Mar 06, 2023 97.62 97.62 95.83 97.50 88 +0.06(+0.06%)
Mar 03, 2023 96.17 97.44 95.51 97.44 100 +1.97(+2.06%)
Mar 02, 2023 94.53 95.47 92.90 95.47 80 -0.18(-0.18%)
Mar 01, 2023 95.13 96.29 94.16 95.65 98 -2.55(-2.60%)
Feb 28, 2023 98.08 99.21 97.08 98.20 12 -1.24(-1.24%)
Feb 27, 2023 99.50 99.50 97.50 99.44 21 +3.13(+3.25%)
Feb 24, 2023 97.14 98.05 96.31 96.31 100 -1.74(-1.77%)
Feb 23, 2023 98.05 98.05 96.90 98.05 31 +2.44(+2.55%)
Feb 22, 2023 97.45 98.48 95.61 95.61 40 -4.71(-4.70%)
Feb 21, 2023 97.87 100.32 97.53 100.32 44 +1.21(+1.22%)
Feb 17, 2023 99.10 100.83 99.10 99.12 100 -0.94(-0.94%)
Feb 16, 2023 100.06 100.06 100.06 100.06 22 +2.49(+2.55%)
Feb 15, 2023 97.25 97.57 96.65 97.57 2,177 +0.58(+0.60%)
Feb 14, 2023 95.91 98.43 95.91 96.99 153 -0.89(-0.91%)
Feb 13, 2023 96.47 97.88 96.47 97.88 208 -0.89(-0.90%)
Feb 10, 2023 98.22 98.77 97.24 98.77 100 +1.19(+1.22%)
Feb 09, 2023 98.80 100.02 97.58 97.58 18 +1.47(+1.53%)
Feb 08, 2023 97.07 97.07 96.11 96.11 11 -2.07(-2.11%)
Feb 07, 2023 96.16 98.19 96.16 98.19 35 -1.92(-1.92%)
Feb 06, 2023 100.11 100.11 98.95 100.11 94 -1.50(-1.48%)
Feb 03, 2023 101.20 101.97 100.65 101.61 100 +0.36(+0.36%)
Feb 02, 2023 102.00 103.90 101.25 101.25 51 -3.33(-3.18%)
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.