Financial News
Casio Computer Co. Ltd (OP: CSIOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 87.63 | 87.63 | 87.50 | 87.50 | 251 | +0.70(+0.81%) |
| Dec 28, 2012 | 87.12 | 87.12 | 86.80 | 86.80 | 800 | -0.83(-0.95%) |
| Dec 27, 2012 | 87.35 | 87.63 | 87.20 | 87.63 | 3,700 | -3.67(-4.02%) |
| Dec 26, 2012 | 90.78 | 91.30 | 90.39 | 91.30 | 400 | -0.70(-0.76%) |
| Dec 24, 2012 | 91.87 | 92.00 | 91.87 | 92.00 | 200 | -0.55(-0.59%) |
| Dec 21, 2012 | 92.30 | 92.55 | 92.30 | 92.55 | 1,751 | -2.50(-2.63%) |
| Dec 20, 2012 | 94.69 | 95.05 | 94.69 | 95.05 | 900 | +0.00(+0.00%) |
| Dec 19, 2012 | 95.82 | 95.82 | 95.05 | 95.05 | 670 | +5.20(+5.79%) |
| Dec 18, 2012 | 89.85 | 89.85 | 89.85 | 89.85 | 100 | +6.05(+7.22%) |
| Dec 14, 2012 | 83.80 | 83.80 | 83.80 | 0 | +2.85(+3.52%) | |
| Dec 13, 2012 | 81.20 | 81.40 | 80.95 | 80.95 | 607 | +1.45(+1.82%) |
| Dec 12, 2012 | 79.34 | 79.79 | 79.30 | 79.50 | 3,100 | -0.43(-0.54%) |
| Dec 11, 2012 | 79.93 | 79.93 | 79.93 | 79.93 | 100 | +2.50(+3.23%) |
| Dec 07, 2012 | 77.43 | 77.43 | 77.43 | 0 | -1.52(-1.93%) | |
| Dec 06, 2012 | 78.51 | 79.05 | 78.50 | 78.95 | 3,538 | +1.61(+2.08%) |
| Dec 05, 2012 | 77.10 | 77.34 | 77.10 | 77.34 | 581 | +1.34(+1.76%) |
| Dec 04, 2012 | 76.10 | 76.10 | 76.00 | 76.00 | 2,200 | +0.85(+1.13%) |
| Nov 30, 2012 | 75.03 | 75.15 | 75.03 | 75.15 | 511 | +1.40(+1.90%) |
| Nov 29, 2012 | 73.75 | 73.75 | 73.75 | 73.75 | 419 | +0.82(+1.12%) |
| Nov 28, 2012 | 72.93 | 72.93 | 72.93 | 72.93 | 100 | -1.30(-1.75%) |
| Nov 27, 2012 | 74.23 | 74.23 | 74.23 | 74.23 | 100 | -0.36(-0.48%) |
| Nov 26, 2012 | 74.65 | 74.65 | 74.59 | 74.59 | 550 | +0.97(+1.32%) |
| Nov 21, 2012 | 73.62 | 73.62 | 73.62 | 0 | +0.62(+0.85%) | |
| Nov 20, 2012 | 72.75 | 73.00 | 72.75 | 73.00 | 200 | +0.66(+0.91%) |
| Nov 16, 2012 | 72.34 | 72.34 | 72.34 | 0 | +3.84(+5.61%) | |
| Nov 15, 2012 | 68.50 | 68.50 | 68.50 | 68.50 | 1,108 | -0.45(-0.65%) |
| Nov 14, 2012 | 68.25 | 68.95 | 68.25 | 68.95 | 1,000 | -0.82(-1.18%) |
| Nov 12, 2012 | 69.77 | 69.77 | 69.77 | 0 | -0.84(-1.19%) | |
| Nov 08, 2012 | 70.61 | 70.61 | 70.61 | 70.61 | 0 | -0.20(-0.28%) |
| Nov 07, 2012 | 70.50 | 70.81 | 70.50 | 70.81 | 400 | -1.57(-2.17%) |
| Nov 06, 2012 | 72.29 | 72.40 | 72.08 | 72.38 | 2,200 | -0.94(-1.28%) |
| Nov 04, 2012 | 73.32 | 73.32 | 73.32 | 73.32 | 0 | +0.00(+0.00%) |
| Nov 02, 2012 | 72.87 | 73.60 | 72.87 | 73.32 | 700 | -1.33(-1.78%) |
| Nov 01, 2012 | 74.65 | 74.65 | 74.61 | 74.65 | 1,000 | -2.79(-3.60%) |
| Oct 26, 2012 | 77.44 | 77.44 | 77.44 | 0 | +6.18(+8.67%) | |
| Oct 16, 2012 | 71.26 | 71.26 | 71.26 | 0 | +1.89(+2.72%) | |
| Oct 15, 2012 | 69.37 | 69.37 | 69.37 | 69.37 | 200 | +1.12(+1.64%) |
| Oct 11, 2012 | 68.25 | 68.25 | 68.25 | 0 | -1.97(-2.81%) | |
| Oct 09, 2012 | 70.22 | 70.22 | 70.22 | 0 | -1.49(-2.08%) | |
| Oct 08, 2012 | 71.71 | 71.71 | 71.71 | 71.71 | 200 | -0.45(-0.62%) |
| Oct 06, 2012 | 72.09 | 72.16 | 72.09 | 72.16 | 400 | +0.00(+0.00%) |
| Oct 05, 2012 | 72.09 | 72.16 | 72.09 | 72.16 | 400 | -0.68(-0.93%) |
| Oct 02, 2012 | 72.84 | 72.84 | 72.84 | 0 | +1.27(+1.77%) |
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.
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.
