Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
3.950
4.089
3.940
4.010
466,300
+0.05(+1.26%)
Jan 30, 2020
4.090
4.150
3.900
3.960
466,424
-0.20(-4.81%)
Jan 29, 2020
4.480
4.530
4.050
4.160
889,247
-0.32(-7.14%)
Jan 28, 2020
4.700
4.760
4.330
4.480
1,192,989
-0.16(-3.45%)
Jan 27, 2020
4.730
4.740
4.270
4.640
1,457,244
-0.05(-1.07%)
Jan 24, 2020
4.150
4.840
4.130
4.690
6,783,600
+1.06(+29.20%)
Jan 23, 2020
3.750
3.780
3.600
3.630
293,969
-0.15(-3.97%)
Jan 22, 2020
3.780
3.900
3.740
3.780
349,070
+0.01(+0.27%)
Jan 21, 2020
3.810
3.825
3.670
3.770
367,361
-0.09(-2.33%)
Jan 17, 2020
3.980
3.980
3.840
3.860
249,200
-0.09(-2.28%)
Jan 16, 2020
4.130
4.150
3.950
3.950
303,777
-0.13(-3.19%)
Jan 15, 2020
4.120
4.230
4.080
4.080
258,803
-0.05(-1.21%)
Jan 14, 2020
3.970
4.150
3.970
4.130
445,552
+0.16(+4.03%)
Jan 13, 2020
3.930
4.000
3.830
3.970
425,921
+0.02(+0.51%)
Jan 10, 2020
3.980
4.010
3.910
3.950
661,700
-0.03(-0.75%)
Jan 09, 2020
3.870
3.990
3.750
3.980
583,915
+0.11(+2.84%)
Jan 08, 2020
3.990
4.040
3.840
3.870
1,457,852
-0.14(-3.49%)
Jan 07, 2020
4.100
4.180
4.010
4.010
281,969
-0.12(-2.91%)
Jan 06, 2020
3.970
4.190
3.950
4.130
691,227
+0.12(+2.99%)
Jan 03, 2020
3.950
4.069
3.941
4.010
215,800
-0.03(-0.74%)
Jan 02, 2020
4.140
4.180
3.960
4.040
341,655
-0.05(-1.22%)
Dec 31, 2019
4.000
4.160
4.000
4.090
414,700
+0.04(+0.99%)
Dec 30, 2019
4.090
4.165
4.030
4.050
323,024
-0.01(-0.25%)
Dec 27, 2019
3.970
4.120
3.970
4.060
359,700
+0.10(+2.53%)
Dec 26, 2019
4.170
4.180
3.940
3.960
589,184
-0.20(-4.81%)
Dec 24, 2019
4.030
4.160
4.000
4.160
184,000
+0.15(+3.74%)
Dec 23, 2019
4.040
4.090
3.960
4.010
303,405
-0.01(-0.25%)
Dec 20, 2019
3.970
4.060
3.930
4.020
854,500
+0.03(+0.75%)
Dec 19, 2019
4.100
4.130
3.970
3.990
880,750
-0.09(-2.21%)
Dec 18, 2019
4.190
4.270
4.055
4.080
1,602,532
-0.09(-2.16%)
Dec 17, 2019
4.010
4.260
3.870
4.170
1,147,898
+0.16(+3.86%)
Dec 16, 2019
3.860
4.190
3.860
4.015
1,091,114
+0.16(+4.29%)
Dec 13, 2019
3.880
3.930
3.790
3.850
397,600
-0.03(-0.77%)
Dec 12, 2019
3.710
3.930
3.710
3.880
469,251
+0.17(+4.58%)
Dec 11, 2019
3.710
3.760
3.660
3.710
253,652
+0.02(+0.54%)
Dec 10, 2019
3.560
3.700
3.520
3.690
518,946
+0.10(+2.79%)
Dec 09, 2019
3.720
3.850
3.570
3.590
460,459
-0.11(-2.97%)
Dec 06, 2019
3.650
3.780
3.650
3.700
305,500
+0.05(+1.37%)
Dec 05, 2019
3.680
3.700
3.590
3.650
430,361
-0.03(-0.82%)
Dec 04, 2019
3.620
3.750
3.590
3.680
522,142
+0.05(+1.38%)
Dec 03, 2019
3.450
3.630
3.400
3.630
403,364
+0.13(+3.71%)
Dec 02, 2019
3.720
3.720
3.480
3.500
736,701
-0.18(-4.89%)
Nov 29, 2019
3.660
3.750
3.640
3.680
238,700
+0.02(+0.55%)
Nov 27, 2019
3.510
3.710
3.460
3.660
595,800
+0.15(+4.27%)
Nov 26, 2019
3.510
3.610
3.450
3.510
486,503
-0.01(-0.28%)
Nov 25, 2019
3.340
3.580
3.309
3.520
412,950
+0.21(+6.34%)
Nov 22, 2019
3.140
3.350
3.120
3.310
502,200
+0.18(+5.75%)
Nov 21, 2019
3.210
3.220
3.120
3.130
397,715
-0.06(-1.88%)
Nov 20, 2019
3.310
3.320
3.180
3.190
526,735
-0.10(-3.04%)
Nov 19, 2019
3.310
3.440
3.270
3.290
527,981
-0.06(-1.79%)
Nov 18, 2019
3.400
3.460
3.250
3.350
921,878
-0.05(-1.47%)
Nov 15, 2019
3.330
3.460
3.300
3.400
726,300
+0.08(+2.41%)
Nov 14, 2019
3.370
3.530
3.240
3.320
1,381,611
-0.01(-0.15%)
Nov 13, 2019
3.410
3.440
3.090
3.325
1,326,765
-0.09(-2.78%)
Nov 12, 2019
3.570
3.600
3.280
3.420
1,837,692
-0.10(-2.84%)
Nov 11, 2019
3.560
3.600
3.390
3.520
1,916,254
-0.01(-0.28%)
Nov 08, 2019
3.680
3.730
3.530
3.530
352,100
-0.12(-3.29%)
Nov 07, 2019
3.780
3.780
3.470
3.650
852,840
-0.07(-1.88%)
Nov 06, 2019
3.940
3.940
3.640
3.720
1,001,859
-0.21(-5.34%)
Nov 05, 2019
3.910
4.010
3.850
3.930
1,640,723
-0.04(-1.01%)
Nov 04, 2019
4.360
4.360
3.850
3.970
1,794,224
-0.33(-7.67%)
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
.