Financial News
Casio Computer Co. Ltd (OP: CSIOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2012 | 57.68 | 57.68 | 57.68 | 57.68 | 0 | +0.03(+0.05%) |
| May 23, 2012 | 57.65 | 57.65 | 57.65 | 0 | -1.87(-3.14%) | |
| May 22, 2012 | 58.99 | 59.52 | 58.99 | 59.52 | 300 | +0.75(+1.28%) |
| May 21, 2012 | 58.77 | 58.77 | 58.77 | 58.77 | 200 | +0.18(+0.31%) |
| May 15, 2012 | 58.59 | 58.59 | 58.59 | 0 | -7.78(-11.72%) | |
| Apr 30, 2012 | 66.37 | 66.37 | 66.37 | 0 | -2.23(-3.25%) | |
| Apr 24, 2012 | 68.60 | 68.60 | 68.60 | 0 | +0.37(+0.54%) | |
| Apr 16, 2012 | 68.23 | 68.23 | 68.23 | 0 | -0.08(-0.12%) | |
| Apr 10, 2012 | 68.31 | 68.31 | 68.31 | 0 | -2.01(-2.86%) | |
| Apr 05, 2012 | 70.32 | 70.32 | 70.32 | 0 | -1.09(-1.53%) | |
| Apr 03, 2012 | 71.41 | 71.41 | 71.41 | 0 | -1.31(-1.80%) | |
| Apr 02, 2012 | 72.71 | 72.72 | 72.71 | 72.72 | 400 | +1.19(+1.66%) |
| Mar 30, 2012 | 71.53 | 71.53 | 71.53 | 71.53 | 200 | +1.38(+1.97%) |
| Mar 29, 2012 | 70.15 | 70.15 | 70.15 | 70.15 | 200 | +0.26(+0.37%) |
| Mar 28, 2012 | 69.89 | 69.89 | 69.89 | 69.89 | 801 | +1.29(+1.88%) |
| Mar 27, 2012 | 68.48 | 68.60 | 68.40 | 68.60 | 1,013 | -2.23(-3.15%) |
| Mar 19, 2012 | 70.83 | 70.83 | 70.83 | 0 | +1.75(+2.53%) | |
| Mar 09, 2012 | 69.08 | 69.08 | 69.08 | 0 | +2.44(+3.66%) | |
| Mar 06, 2012 | 66.64 | 66.64 | 66.64 | 0 | +0.83(+1.26%) | |
| Feb 16, 2012 | 65.81 | 65.81 | 65.81 | 0 | +1.37(+2.13%) | |
| Feb 15, 2012 | 64.45 | 64.45 | 64.44 | 64.44 | 300 | +0.75(+1.18%) |
| Feb 08, 2012 | 63.69 | 63.69 | 63.69 | 0 | +2.33(+3.80%) | |
| Feb 07, 2012 | 61.36 | 61.36 | 61.36 | 61.36 | 700 | +4.86(+8.60%) |
| Feb 01, 2012 | 56.50 | 56.50 | 56.50 | 0 | -4.62(-7.56%) | |
| Jan 25, 2012 | 61.12 | 61.12 | 61.12 | 61.12 | 0 | +0.89(+1.48%) |
| Dec 27, 2011 | 60.23 | 60.23 | 60.23 | 0 | +0.37(+0.62%) | |
| Dec 16, 2011 | 59.86 | 59.86 | 59.86 | 59.86 | 0 | +0.36(+0.61%) |
| Nov 29, 2011 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +2.16(+3.77%) |
| Nov 23, 2011 | 57.34 | 57.34 | 57.34 | 0 | -1.78(-3.01%) | |
| Oct 05, 2011 | 59.12 | 59.12 | 59.12 | 0 | -3.48(-5.56%) | |
| Oct 03, 2011 | 62.60 | 62.60 | 62.60 | 62.60 | 0 | -2.65(-4.06%) |
| Sep 28, 2011 | 65.25 | 65.25 | 65.25 | 65.25 | 0 | +3.23(+5.21%) |
| Sep 16, 2011 | 62.02 | 62.02 | 62.02 | 62.02 | 0 | +2.67(+4.50%) |
| Sep 14, 2011 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | -0.79(-1.31%) |
| Sep 06, 2011 | 60.14 | 60.14 | 60.14 | 60.14 | 0 | -4.51(-6.98%) |
| Aug 16, 2011 | 64.65 | 64.65 | 64.65 | 0 | +0.56(+0.87%) | |
| Aug 11, 2011 | 64.09 | 64.09 | 64.09 | 64.09 | 0 | -7.38(-10.33%) |
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.
