Casio Computer Ltd A (OP: CSIOY )

165.24 USD UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 163.50 165.24 161.26 165.24 521 +0.75(+0.46%)
Jul 26, 2021 163.74 164.49 161.50 164.49 27 -2.97(-1.78%)
Jul 22, 2021 167.46 167.46 167.46 0 +1.64(+0.99%)
Jul 21, 2021 168.88 168.88 162.25 165.82 427 +3.88(+2.39%)
Jul 20, 2021 161.38 163.38 160.53 161.95 36 -1.80(-1.10%)
Jul 19, 2021 159.92 164.49 159.00 163.75 334 +0.40(+0.24%)
Jul 16, 2021 163.35 163.35 163.35 163.35 100 -5.15(-3.06%)
Jul 15, 2021 166.10 168.50 166.10 168.50 30 -3.03(-1.77%)
Jul 14, 2021 169.43 171.53 169.43 171.53 55 -3.52(-2.01%)
Jul 13, 2021 172.84 175.05 172.84 175.05 17 +6.18(+3.66%)
Jul 09, 2021 168.88 168.88 168.88 0 -1.79(-1.05%)
Jul 08, 2021 166.45 170.67 166.45 170.67 116 +7.32(+4.48%)
Jul 07, 2021 163.35 163.35 163.35 163.35 6 -0.65(-0.40%)
Jul 06, 2021 163.76 167.57 163.76 164.00 38 -2.29(-1.38%)
Jul 01, 2021 166.29 166.29 166.29 0 -1.96(-1.16%)
Jun 30, 2021 168.25 168.25 168.25 168.25 1 -4.45(-2.58%)
Jun 29, 2021 172.69 172.70 172.69 172.70 11 +0.95(+0.55%)
Jun 28, 2021 171.50 171.75 171.50 171.75 405 -2.33(-1.34%)
Jun 25, 2021 178.75 178.75 174.08 174.08 100 -0.17(-0.10%)
Jun 24, 2021 174.68 174.68 172.45 174.25 31 +1.30(+0.75%)
Jun 22, 2021 172.95 172.95 172.95 0 +7.45(+4.50%)
Jun 21, 2021 168.22 169.02 163.25 165.50 658 -5.50(-3.22%)
Jun 18, 2021 167.00 171.00 167.00 171.00 100 +1.40(+0.83%)
Jun 17, 2021 167.53 171.67 167.53 169.60 62 -1.34(-0.78%)
Jun 16, 2021 174.75 174.75 170.94 170.94 6 -1.81(-1.05%)
Jun 15, 2021 172.75 172.75 172.75 172.75 10 +1.49(+0.87%)
Jun 14, 2021 171.25 175.75 171.25 171.26 10 -2.23(-1.29%)
Jun 11, 2021 173.76 173.76 171.50 173.49 161 -3.99(-2.25%)
Jun 10, 2021 177.48 177.48 177.48 177.48 4 -1.15(-0.64%)
Jun 09, 2021 180.00 180.00 178.62 178.62 6 -0.43(-0.24%)
Jun 08, 2021 179.05 179.05 179.05 179.05 1 -0.95(-0.53%)
Jun 07, 2021 175.75 180.00 172.75 180.00 55 +0.00(+0.00%)
Jun 04, 2021 180.00 180.00 180.00 180.00 100 +4.85(+2.77%)
Jun 03, 2021 175.15 178.75 175.15 175.15 17 +2.65(+1.54%)
Jun 02, 2021 173.25 173.25 167.50 172.50 189 +6.64(+4.00%)
Jun 01, 2021 165.86 165.86 165.86 165.86 6 -7.37(-4.25%)
May 28, 2021 172.25 173.25 172.25 173.23 100 +1.47(+0.86%)
May 27, 2021 176.50 176.50 171.76 171.76 3 +0.76(+0.44%)
May 26, 2021 173.25 173.25 170.75 171.00 13 +8.00(+4.91%)
May 25, 2021 163.03 165.74 163.00 163.00 12 -6.67(-3.93%)
May 24, 2021 169.67 169.67 166.25 169.67 24 +8.17(+5.06%)
May 21, 2021 159.50 161.50 159.50 161.50 1,068 -2.50(-1.52%)
May 20, 2021 169.04 169.04 164.00 164.00 25 +2.63(+1.63%)
May 19, 2021 161.37 163.00 159.73 161.37 16 -2.24(-1.37%)
May 18, 2021 168.50 168.50 158.00 163.61 511 +2.61(+1.62%)
May 17, 2021 161.32 161.60 159.20 161.00 23 -1.00(-0.62%)
May 14, 2021 165.00 165.00 162.00 162.00 100 -9.59(-5.59%)
May 13, 2021 171.59 171.59 171.59 171.59 4 -3.65(-2.09%)
May 12, 2021 173.38 175.24 170.75 175.24 16 +0.73(+0.42%)
May 11, 2021 173.12 174.51 173.12 174.51 23 -6.99(-3.85%)
May 10, 2021 179.81 182.60 179.81 181.50 431 +1.25(+0.69%)
May 07, 2021 182.00 182.00 180.25 180.25 436 +2.34(+1.31%)
May 06, 2021 175.75 180.51 175.00 177.91 1,351 -2.43(-1.34%)
May 05, 2021 177.10 180.34 177.10 180.34 13 +2.65(+1.49%)
May 04, 2021 176.36 177.68 176.35 177.68 17 -0.32(-0.18%)
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.