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

Casa Systems Inc (NQ: CASA )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 30, 2021 9.070 9.070 7.620 7.845 2,199,300 -1.50(-16.01%)
Apr 29, 2021 9.480 9.550 9.040 9.340 731,412 +0.00(+0.00%)
Apr 28, 2021 9.350 9.460 9.240 9.340 328,534 +0.04(+0.43%)
Apr 27, 2021 9.210 9.390 8.950 9.300 292,577 +0.27(+2.99%)
Apr 26, 2021 9.060 9.100 8.760 9.030 415,661 -0.01(-0.11%)
Apr 23, 2021 8.880 9.075 8.800 9.040 225,100 +0.21(+2.38%)
Apr 22, 2021 8.750 8.980 8.710 8.830 561,016 +0.12(+1.38%)
Apr 21, 2021 8.190 8.760 8.176 8.710 315,913 +0.43(+5.19%)
Apr 20, 2021 8.700 8.700 8.220 8.280 317,469 -0.39(-4.50%)
Apr 19, 2021 8.640 8.930 8.400 8.670 770,585 -0.09(-1.03%)
Apr 16, 2021 8.700 8.909 8.400 8.760 342,200 +0.02(+0.23%)
Apr 15, 2021 9.950 9.950 8.660 8.740 1,025,716 -1.13(-11.45%)
Apr 14, 2021 9.820 10.57 9.800 9.870 724,254 +0.16(+1.65%)
Apr 13, 2021 9.660 9.900 9.640 9.710 390,185 +0.07(+0.73%)
Apr 12, 2021 9.885 9.885 9.550 9.640 260,398 -0.23(-2.33%)
Apr 09, 2021 9.700 10.01 9.600 9.870 253,700 +0.20(+2.07%)
Apr 08, 2021 9.440 9.700 9.300 9.670 236,014 +0.34(+3.64%)
Apr 07, 2021 9.350 9.440 9.150 9.330 257,205 -0.11(-1.17%)
Apr 06, 2021 9.850 9.920 9.380 9.440 389,647 -0.46(-4.65%)
Apr 05, 2021 10.00 10.04 9.760 9.900 328,102 +0.10(+1.02%)
Apr 01, 2021 9.610 10.00 9.570 9.800 257,900 +0.27(+2.83%)
Mar 31, 2021 9.510 9.670 9.350 9.530 406,250 +0.03(+0.32%)
Mar 30, 2021 9.390 9.550 9.130 9.500 267,192 +0.15(+1.60%)
Mar 29, 2021 9.680 9.730 9.100 9.350 482,791 -0.35(-3.61%)
Mar 26, 2021 9.230 9.750 9.100 9.700 417,200 +0.53(+5.78%)
Mar 25, 2021 8.700 9.240 8.630 9.170 340,627 +0.14(+1.55%)
Mar 24, 2021 9.720 9.750 9.020 9.030 606,145 -0.60(-6.23%)
Mar 23, 2021 10.00 10.28 9.350 9.630 790,194 -0.41(-4.08%)
Mar 22, 2021 10.00 10.13 9.650 10.04 753,198 -0.03(-0.30%)
Mar 19, 2021 9.670 10.07 9.530 10.07 837,000 +0.47(+4.90%)
Mar 18, 2021 9.490 10.15 9.470 9.600 864,993 -0.09(-0.93%)
Mar 17, 2021 9.320 9.690 9.200 9.690 633,275 +0.23(+2.43%)
Mar 16, 2021 9.430 9.490 9.080 9.460 431,921 +0.15(+1.61%)
Mar 15, 2021 9.210 9.420 9.050 9.310 535,674 +0.26(+2.87%)
Mar 12, 2021 8.900 9.140 8.724 9.050 705,100 +0.11(+1.23%)
Mar 11, 2021 8.240 9.000 7.960 8.940 1,364,276 +0.98(+12.31%)
Mar 10, 2021 8.170 8.280 7.710 7.960 304,159 +0.01(+0.13%)
Mar 09, 2021 7.690 8.040 7.530 7.950 449,649 +0.49(+6.57%)
Mar 08, 2021 7.570 7.630 7.250 7.460 552,520 -0.12(-1.58%)
Mar 05, 2021 7.650 7.810 7.070 7.580 825,400 -0.04(-0.52%)
Mar 04, 2021 7.820 7.940 7.180 7.620 849,132 -0.31(-3.91%)
Mar 03, 2021 8.310 8.690 7.710 7.930 621,989 -0.09(-1.12%)
Mar 02, 2021 8.470 8.630 7.940 8.020 544,472 -0.47(-5.54%)
Mar 01, 2021 8.400 8.650 8.260 8.490 381,113 +0.28(+3.41%)
Feb 26, 2021 8.310 8.630 8.050 8.210 485,100 -0.23(-2.73%)
Feb 25, 2021 9.030 9.140 8.310 8.440 598,971 -0.68(-7.46%)
Feb 24, 2021 9.480 9.600 8.980 9.120 674,296 -0.02(-0.22%)
Feb 23, 2021 9.270 9.610 8.370 9.140 1,013,824 -0.60(-6.16%)
Feb 22, 2021 11.00 11.60 9.520 9.740 1,974,330 -0.90(-8.46%)
Feb 19, 2021 10.65 13.15 10.51 10.64 14,631,500 +2.12(+24.88%)
Feb 18, 2021 8.880 8.880 8.430 8.520 886,946 -0.24(-2.74%)
Feb 17, 2021 9.100 9.160 8.720 8.760 423,984 -0.33(-3.63%)
Feb 16, 2021 9.350 9.720 9.030 9.090 590,155 -0.31(-3.30%)
Feb 12, 2021 9.210 9.540 9.010 9.400 374,200 +0.34(+3.75%)
Feb 11, 2021 9.100 9.355 8.970 9.060 200,271 -0.03(-0.33%)
Feb 10, 2021 9.110 9.190 8.630 9.090 292,551 +0.16(+1.79%)
Feb 09, 2021 8.830 9.060 8.630 8.930 218,584 +0.13(+1.48%)
Feb 08, 2021 8.340 8.810 8.320 8.800 260,862 +0.52(+6.28%)
Feb 05, 2021 8.400 8.490 8.270 8.280 188,400 -0.07(-0.84%)
Feb 04, 2021 8.505 8.505 8.140 8.350 247,064 +0.13(+1.58%)
Feb 03, 2021 8.170 8.290 8.050 8.220 253,054 +0.18(+2.24%)
Feb 02, 2021 7.970 8.090 7.770 8.040 233,371 +0.14(+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.
 
 
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.