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 (%)
Aug 30, 2019
5.700
5.840
5.650
5.760
120,400
+0.10(+1.77%)
Aug 29, 2019
5.640
5.790
5.520
5.660
265,723
+0.06(+1.07%)
Aug 28, 2019
5.430
5.690
5.350
5.600
348,515
+0.17(+3.13%)
Aug 27, 2019
5.760
5.790
5.380
5.430
339,757
-0.32(-5.57%)
Aug 26, 2019
6.170
6.188
5.710
5.750
220,670
-0.36(-5.89%)
Aug 23, 2019
6.510
6.510
6.050
6.110
389,400
-0.43(-6.57%)
Aug 22, 2019
6.510
6.670
6.420
6.540
107,284
+0.03(+0.46%)
Aug 21, 2019
6.390
6.600
6.350
6.510
207,450
+0.14(+2.20%)
Aug 20, 2019
6.390
6.560
6.260
6.370
171,602
-0.02(-0.31%)
Aug 19, 2019
6.470
6.570
6.360
6.390
209,678
+0.02(+0.31%)
Aug 16, 2019
6.300
6.600
6.220
6.370
296,400
+0.14(+2.25%)
Aug 15, 2019
6.420
6.440
6.105
6.230
214,712
-0.19(-2.96%)
Aug 14, 2019
6.750
6.750
6.360
6.420
390,525
-0.40(-5.87%)
Aug 13, 2019
6.910
7.020
6.594
6.820
289,965
-0.13(-1.87%)
Aug 12, 2019
7.000
7.070
6.910
6.950
194,648
-0.06(-0.86%)
Aug 09, 2019
7.190
7.220
6.920
7.010
287,500
-0.23(-3.18%)
Aug 08, 2019
7.270
7.405
7.190
7.240
240,080
-0.02(-0.28%)
Aug 07, 2019
7.440
7.570
7.250
7.260
543,091
-0.19(-2.55%)
Aug 06, 2019
7.320
7.640
7.220
7.450
1,214,302
+0.20(+2.76%)
Aug 05, 2019
7.120
7.320
7.040
7.250
265,748
-0.02(-0.28%)
Aug 02, 2019
7.570
7.570
7.080
7.270
445,000
-0.34(-4.47%)
Aug 01, 2019
6.690
7.890
6.680
7.610
1,526,284
+1.02(+15.48%)
Jul 31, 2019
6.380
6.650
6.320
6.590
397,343
+0.25(+3.94%)
Jul 30, 2019
6.240
6.590
5.770
6.340
839,628
-0.49(-7.17%)
Jul 29, 2019
6.800
6.910
6.680
6.830
210,316
+0.06(+0.89%)
Jul 26, 2019
6.690
6.820
6.600
6.770
379,700
+0.11(+1.65%)
Jul 25, 2019
6.850
6.850
6.600
6.660
141,847
-0.17(-2.49%)
Jul 24, 2019
6.630
6.840
6.580
6.830
169,462
+0.18(+2.71%)
Jul 23, 2019
6.630
6.740
6.560
6.650
203,078
+0.04(+0.61%)
Jul 22, 2019
6.640
6.750
6.550
6.610
190,024
-0.03(-0.45%)
Jul 19, 2019
6.600
6.710
6.570
6.640
137,000
+0.01(+0.15%)
Jul 18, 2019
6.570
6.800
6.550
6.630
188,063
+0.06(+0.91%)
Jul 17, 2019
6.500
6.620
6.390
6.570
167,034
+0.07(+1.08%)
Jul 16, 2019
6.790
6.811
6.460
6.500
292,043
-0.28(-4.13%)
Jul 15, 2019
6.610
6.800
6.480
6.780
688,127
+0.18(+2.73%)
Jul 12, 2019
6.420
6.650
6.410
6.600
213,600
+0.22(+3.45%)
Jul 11, 2019
6.380
6.430
6.220
6.380
138,550
-0.02(-0.31%)
Jul 10, 2019
6.220
6.530
6.180
6.400
222,395
+0.23(+3.73%)
Jul 09, 2019
6.110
6.210
6.050
6.170
125,214
+0.02(+0.33%)
Jul 08, 2019
6.330
6.340
6.110
6.150
114,646
-0.21(-3.30%)
Jul 05, 2019
6.330
6.370
6.260
6.360
109,700
+0.00(+0.00%)
Jul 03, 2019
6.400
6.400
6.310
6.360
53,200
-0.01(-0.16%)
Jul 02, 2019
6.420
6.570
6.340
6.370
158,155
-0.01(-0.16%)
Jul 01, 2019
6.550
6.730
6.300
6.380
298,713
-0.05(-0.78%)
Jun 28, 2019
6.520
6.690
6.400
6.430
888,400
-0.05(-0.77%)
Jun 27, 2019
6.430
6.560
6.420
6.480
163,902
+0.07(+1.09%)
Jun 26, 2019
6.200
6.460
6.195
6.410
198,787
+0.27(+4.40%)
Jun 25, 2019
6.270
6.380
6.140
6.140
244,591
-0.13(-2.07%)
Jun 24, 2019
6.480
6.480
6.200
6.270
249,380
-0.20(-3.09%)
Jun 21, 2019
6.300
6.480
6.205
6.470
411,100
+0.16(+2.54%)
Jun 20, 2019
6.330
6.480
6.240
6.310
165,783
+0.06(+0.96%)
Jun 19, 2019
6.220
6.300
6.080
6.250
153,944
+0.09(+1.46%)
Jun 18, 2019
6.190
6.330
6.120
6.160
165,518
+0.05(+0.82%)
Jun 17, 2019
6.090
6.180
5.910
6.110
524,336
-0.01(-0.16%)
Jun 14, 2019
6.130
6.270
5.970
6.120
470,700
-0.03(-0.49%)
Jun 13, 2019
5.690
6.180
5.690
6.150
411,818
+0.47(+8.27%)
Jun 12, 2019
5.690
5.790
5.610
5.680
154,782
-0.03(-0.53%)
Jun 11, 2019
5.780
5.920
5.700
5.710
179,577
-0.03(-0.52%)
Jun 10, 2019
5.700
5.820
5.660
5.740
179,832
+0.10(+1.77%)
Jun 07, 2019
5.670
5.675
5.460
5.640
235,200
-0.01(-0.18%)
Jun 06, 2019
5.750
5.780
5.550
5.650
221,388
-0.10(-1.74%)
Jun 05, 2019
5.790
5.936
5.570
5.750
212,699
+0.01(+0.17%)
Jun 04, 2019
5.770
5.940
5.740
5.740
202,477
+0.02(+0.35%)
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
.