Financial News
Casio Computer Co. Ltd (OP: CSIOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2017 | 138.62 | 138.62 | 138.62 | 0 | +2.60(+1.91%) | |
| Feb 17, 2017 | 136.02 | 136.02 | 136.02 | 0 | +2.81(+2.11%) | |
| Feb 14, 2017 | 133.22 | 133.22 | 133.22 | 0 | +1.22(+0.92%) | |
| Feb 08, 2017 | 132.00 | 132.00 | 132.00 | 0 | +1.53(+1.17%) | |
| Feb 06, 2017 | 130.47 | 130.47 | 130.47 | 0 | -2.28(-1.72%) | |
| Feb 03, 2017 | 132.05 | 132.75 | 132.05 | 132.75 | 201 | +2.86(+2.21%) |
| Feb 02, 2017 | 133.36 | 133.36 | 129.50 | 129.89 | 12 | -5.11(-3.79%) |
| Feb 01, 2017 | 135.00 | 135.00 | 135.00 | 135.00 | 200 | -4.12(-2.96%) |
| Jan 31, 2017 | 139.12 | 139.12 | 139.12 | 139.12 | 380 | -1.73(-1.23%) |
| Jan 27, 2017 | 140.85 | 140.85 | 140.85 | 0 | +1.25(+0.90%) | |
| Jan 25, 2017 | 139.60 | 139.60 | 139.60 | 0 | +2.00(+1.45%) | |
| Jan 19, 2017 | 137.60 | 137.60 | 137.60 | 0 | -0.45(-0.33%) | |
| Jan 17, 2017 | 138.05 | 138.05 | 138.05 | 0 | -2.92(-2.07%) | |
| Jan 13, 2017 | 140.97 | 140.97 | 140.97 | 0 | -1.03(-0.73%) | |
| Jan 12, 2017 | 141.87 | 142.00 | 141.87 | 142.00 | 2,905 | -3.10(-2.14%) |
| Jan 11, 2017 | 145.10 | 145.10 | 145.10 | 145.10 | 100 | +2.60(+1.82%) |
| Jan 10, 2017 | 142.50 | 142.50 | 142.50 | 142.50 | 104 | -4.75(-3.23%) |
| Jan 09, 2017 | 143.65 | 147.25 | 143.65 | 147.25 | 7 | +2.34(+1.61%) |
| Jan 04, 2017 | 144.91 | 144.91 | 144.91 | 0 | +3.91(+2.77%) | |
| Jan 03, 2017 | 141.00 | 141.00 | 141.00 | 141.00 | 6 | +0.00(+0.00%) |
| Dec 30, 2016 | 141.00 | 141.00 | 141.00 | 0 | +0.45(+0.32%) | |
| Dec 29, 2016 | 140.55 | 140.55 | 140.55 | 140.55 | 100 | -1.43(-1.01%) |
| Dec 23, 2016 | 141.98 | 141.98 | 141.98 | 0 | +0.02(+0.01%) | |
| Dec 22, 2016 | 141.57 | 141.99 | 141.57 | 141.96 | 215 | -3.24(-2.23%) |
| Dec 19, 2016 | 145.20 | 145.20 | 145.20 | 0 | -1.02(-0.70%) | |
| Dec 13, 2016 | 146.22 | 146.22 | 146.22 | 0 | +1.62(+1.12%) | |
| Dec 12, 2016 | 144.60 | 144.60 | 144.60 | 144.60 | 500 | +0.95(+0.66%) |
| Dec 09, 2016 | 142.74 | 143.65 | 142.74 | 143.65 | 57 | +5.31(+3.83%) |
| Dec 06, 2016 | 138.34 | 138.34 | 138.34 | 0 | +5.38(+4.05%) | |
| Dec 02, 2016 | 132.96 | 132.96 | 132.96 | 0 | +2.40(+1.84%) |
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.
