Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casio Computer Co. Ltd (OP: CSIOY )

75.57 +2.64 (+3.61%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 191.60 193.84 191.60 193.00 817 +3.23(+1.70%)
Jan 28, 2016 190.20 190.20 189.77 189.77 154 -7.69(-3.89%)
Jan 27, 2016 197.95 197.95 197.46 197.46 8 -5.27(-2.60%)
Jan 26, 2016 202.73 202.73 202.73 202.73 3 -0.29(-0.14%)
Jan 25, 2016 205.20 205.20 203.02 203.02 4 -0.26(-0.13%)
Jan 22, 2016 203.40 203.40 203.28 203.28 101 +5.96(+3.02%)
Jan 21, 2016 195.00 197.84 195.00 197.32 21 -10.33(-4.97%)
Jan 20, 2016 205.44 207.65 203.91 207.65 29 -4.20(-1.98%)
Jan 19, 2016 211.85 211.85 211.85 211.85 2 +3.35(+1.61%)
Jan 15, 2016 208.50 208.50 208.50 0 -9.55(-4.38%)
Jan 14, 2016 218.04 218.05 218.04 218.05 18 +2.27(+1.05%)
Jan 13, 2016 219.85 219.85 215.78 215.78 6 -1.13(-0.52%)
Jan 12, 2016 217.23 217.23 215.39 216.91 172 -1.97(-0.90%)
Jan 08, 2016 218.88 218.88 218.88 0 -4.66(-2.08%)
Jan 07, 2016 223.89 224.04 223.54 223.54 223 +2.54(+1.15%)
Jan 06, 2016 221.00 221.00 221.00 221.00 4 -4.65(-2.06%)
Jan 05, 2016 225.88 225.88 224.99 225.65 42 -1.26(-0.56%)
Jan 04, 2016 227.66 228.49 226.69 226.91 43 -8.83(-3.75%)
Dec 31, 2015 235.74 235.74 235.74 0 +0.21(+0.09%)
Dec 30, 2015 236.13 236.48 235.53 235.53 352 +2.01(+0.86%)
Dec 29, 2015 232.75 233.52 232.75 233.52 53 +10.70(+4.80%)
Dec 23, 2015 222.82 222.82 222.82 0 +3.24(+1.48%)
Dec 22, 2015 219.90 220.03 218.43 219.58 82 -1.17(-0.53%)
Dec 21, 2015 221.10 221.10 220.26 220.75 15 +0.75(+0.34%)
Dec 18, 2015 220.85 220.85 219.79 220.00 12 -3.25(-1.46%)
Dec 17, 2015 223.25 223.25 223.25 223.25 2 -2.08(-0.92%)
Dec 16, 2015 224.75 225.33 224.75 225.33 68 +5.55(+2.52%)
Dec 15, 2015 219.94 219.95 219.30 219.78 76 -2.21(-0.99%)
Dec 14, 2015 223.20 223.20 221.99 221.99 83 +2.71(+1.24%)
Dec 11, 2015 220.00 220.00 219.17 219.28 22 -0.50(-0.23%)
Dec 10, 2015 219.78 219.78 219.78 219.78 502 -4.53(-2.02%)
Dec 09, 2015 225.97 226.54 223.51 224.31 156 -5.27(-2.30%)
Dec 08, 2015 230.70 230.70 228.75 229.58 35 +0.69(+0.30%)
Dec 07, 2015 228.56 228.89 228.37 228.89 36 +4.83(+2.16%)
Dec 04, 2015 223.30 224.06 223.30 224.06 3 +3.88(+1.76%)
Dec 03, 2015 222.75 222.75 219.57 220.18 23 +1.53(+0.70%)
Dec 02, 2015 219.36 219.36 218.65 218.65 12 +1.65(+0.76%)
Dec 01, 2015 216.89 217.02 216.57 217.00 48 -3.02(-1.37%)
Nov 30, 2015 220.02 220.02 220.01 220.02 3 +4.02(+1.86%)
Nov 25, 2015 216.00 216.00 216.00 0 +4.28(+2.02%)
Nov 24, 2015 211.95 211.95 210.88 211.72 75 +4.47(+2.16%)
Nov 23, 2015 206.98 207.25 206.98 207.25 5 +3.69(+1.81%)
Nov 19, 2015 203.56 203.56 203.56 0 +4.66(+2.34%)
Nov 18, 2015 199.02 199.02 198.90 198.90 14 -4.16(-2.05%)
Nov 17, 2015 202.68 203.06 202.63 203.06 54 -1.06(-0.52%)
Nov 13, 2015 204.12 204.12 204.12 0 +1.76(+0.87%)
Nov 12, 2015 202.36 202.36 202.36 202.36 4 +3.58(+1.80%)
Nov 09, 2015 198.78 198.78 198.78 0 +2.22(+1.13%)
Nov 05, 2015 196.56 196.56 196.56 0 +3.33(+1.72%)
Nov 04, 2015 193.23 193.23 193.23 193.23 4 +2.84(+1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.