Casio Computer Co. Ltd (OP: CSIOY )

83.05 -0.25 (-0.30%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 80.05 83.05 80.05 83.05 4 -0.25(-0.30%)
Sep 17, 2024 82.81 83.30 82.81 83.30 10 +1.30(+1.59%)
Sep 16, 2024 81.11 82.00 80.02 82.00 6 +2.44(+3.07%)
Sep 13, 2024 81.08 81.08 79.56 79.56 100 -4.11(-4.91%)
Sep 12, 2024 81.52 83.67 81.48 83.67 15 +4.73(+5.99%)
Sep 11, 2024 78.94 78.94 78.94 78.94 1 -0.32(-0.40%)
Sep 10, 2024 81.11 81.16 79.26 79.26 20 +2.62(+3.41%)
Sep 06, 2024 76.64 0 -2.71(-3.42%)
Sep 05, 2024 80.56 80.56 79.36 79.36 6 +2.25(+2.91%)
Sep 04, 2024 79.15 79.75 77.11 77.11 23 -0.40(-0.52%)
Sep 03, 2024 80.75 80.75 77.51 77.51 29 -2.83(-3.52%)
Aug 30, 2024 80.60 80.60 80.34 80.34 100 -2.38(-2.88%)
Aug 28, 2024 82.72 0 -0.34(-0.41%)
Aug 26, 2024 83.06 0 +3.74(+4.72%)
Aug 23, 2024 79.32 79.32 79.32 79.32 100 +1.40(+1.80%)
Aug 22, 2024 81.50 81.50 77.92 77.92 79 -3.31(-4.07%)
Aug 21, 2024 79.47 81.23 77.58 81.23 9 +0.24(+0.30%)
Aug 20, 2024 79.79 80.99 77.87 80.99 13 +3.11(+3.99%)
Aug 19, 2024 78.24 78.24 77.88 77.88 3 -1.00(-1.27%)
Aug 16, 2024 77.19 78.88 77.19 78.88 100 +2.05(+2.67%)
Aug 15, 2024 76.75 76.83 76.75 76.83 4 -2.06(-2.61%)
Aug 13, 2024 78.89 0 +3.72(+4.95%)
Aug 12, 2024 77.50 79.55 75.16 75.17 17 -2.15(-2.78%)
Aug 09, 2024 74.83 77.32 74.83 77.32 100 +0.31(+0.40%)
Aug 08, 2024 77.27 78.00 77.01 77.01 119 +1.21(+1.60%)
Aug 07, 2024 77.25 77.25 75.80 75.80 137 -2.44(-3.12%)
Aug 05, 2024 78.24 0 +1.23(+1.60%)
Aug 02, 2024 77.01 78.54 77.01 77.01 100 -1.08(-1.39%)
Aug 01, 2024 78.09 78.09 78.09 78.09 1 -3.91(-4.76%)
Jul 31, 2024 82.00 82.00 82.00 82.00 17 +3.78(+4.83%)
Jul 30, 2024 78.22 78.22 76.75 78.22 5 -0.91(-1.16%)
Jul 29, 2024 79.05 79.14 79.05 79.14 6 +2.09(+2.71%)
Jul 26, 2024 79.91 79.91 77.05 77.05 100 -0.15(-0.19%)
Jul 25, 2024 78.70 78.70 77.20 77.20 23 +0.59(+0.77%)
Jul 24, 2024 76.61 76.61 76.61 76.61 6 -3.25(-4.08%)
Jul 23, 2024 80.00 80.00 79.86 79.86 6 -0.34(-0.43%)
Jul 22, 2024 78.54 80.21 76.74 80.21 29 +3.00(+3.89%)
Jul 19, 2024 77.92 77.92 77.21 77.21 100 -0.74(-0.94%)
Jul 18, 2024 79.53 79.53 77.95 77.95 7 -0.82(-1.04%)
Jul 16, 2024 78.76 0 +1.33(+1.72%)
Jul 15, 2024 77.64 77.68 77.43 77.43 62 +2.34(+3.12%)
Jul 12, 2024 77.03 77.03 75.09 75.09 100 +0.31(+0.42%)
Jul 11, 2024 76.55 76.55 74.78 74.78 3 -1.28(-1.69%)
Jul 10, 2024 72.39 76.06 72.39 76.06 4 +0.11(+0.14%)
Jul 09, 2024 75.05 75.95 73.11 75.95 37 +1.53(+2.05%)
Jul 08, 2024 74.42 74.42 74.42 74.42 1 -0.98(-1.31%)
Jul 05, 2024 75.42 75.42 75.41 75.41 100 +2.41(+3.30%)
Jul 03, 2024 73.00 73.00 73.00 73.00 100 -3.09(-4.06%)
Jul 02, 2024 74.58 76.09 73.06 76.09 145 +1.89(+2.54%)
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.