Casio Computer Ltd (PK) (CSIOY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.13 | -3.7226450999 | 84.08 | 86.06 | 80.46 | 5 | 82.66111111 | DR |
| 4 | 0.795 | 0.991828332606 | 80.155 | 86.06 | 78.31 | 25 | 81.93759641 | DR |
| 12 | 9.4 | 13.1376659679 | 71.55 | 87.75 | 69.073 | 29 | 80.51020588 | DR |
| 26 | 4.2 | 5.47231270358 | 76.75 | 87.75 | 67.46 | 25 | 78.56249787 | DR |
| 52 | 3.3 | 4.24983902125 | 77.65 | 92.02 | 67.46 | 34 | 79.21036182 | DR |
| 156 | -46.53 | -36.4998431126 | 127.48 | 127.48 | 67.46 | 135 | 94.87949168 | DR |
| 260 | -107.97 | -57.1511751006 | 188.92 | 202.58 | 67.46 | 158 | 121.13411307 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 80.95 | -2.42 | -2.90 | 81.01 | 81.975 | 80.95 | 110 |
| 1739485320 | 83.365 | 1.06 | 1.29 | 85.0165 | 85.0165 | 83.365 | 2 |
| 1739398920 | 82.305 | 0.78 | 0.95 | 80.46 | 82.305 | 80.46 | 8 |
| 1739312940 | 81.53 | -4.53 | -5.26 | 83.41 | 83.41 | 81.53 | 12 |
| 1739226000 | 86.06 | 1.98 | 2.35 | 81.63 | 86.06 | 81.63 | 4 |
| 1738967160 | 84.08 | 2.75 | 3.38 | 84.08 | 84.08 | 84.08 | 1 |
| 1738880400 | 81.33 | -2.39 | -2.85 | 83.3432 | 83.3432 | 81.33 | 17 |
| 1738794480 | 83.72 | 0 | 0.00 | 83.72 | 83.72 | 83.72 | 0 |
| 1738708080 | 83.72 | -0.3 | -0.36 | 82.3241 | 83.72 | 80.28 | 34 |
| 1738621740 | 84.02 | -1.11 | -1.30 | 81.9693 | 84.02 | 80.1304 | 16 |
| 1738362000 | 85.13 | 2.87 | 3.49 | 81.85 | 85.13 | 81.85 | 4 |
| 1738276080 | 82.26 | -1.18 | -1.41 | 85.0208 | 85.0208 | 82.26 | 51 |
| 1738189740 | 83.44 | -2.44 | -2.84 | 83.7281 | 85.2155 | 81.62 | 14 |
| 1738103280 | 85.88 | 4.65 | 5.72 | 83.176 | 85.88 | 81.66 | 44 |
| 1738016820 | 81.23 | -2.3 | -2.75 | 85.05 | 85.05 | 81.23 | 50 |
| 1737757440 | 83.53 | 2.91 | 3.61 | 83.322 | 83.53 | 80.17 | 15 |
| 1737671220 | 80.62 | -0.27 | -0.33 | 80.515 | 82.35 | 79.29 | 40 |
| 1737584640 | 80.89 | 0.81 | 1.01 | 83.69 | 83.69 | 80.5 | 40 |
| 1737498540 | 80.0785 | 1.77 | 2.26 | 79.81 | 83.48 | 79.81 | 68 |
| 1737152880 | 78.31 | -1.75 | -2.19 | 80.155 | 80.155 | 78.31 | 26 |
| 1737066420 | 80.0593 | -2.42 | -2.93 | 80.44 | 80.7767 | 80.0593 | 6 |
| 1736979720 | 82.48 | 1.73 | 2.14 | 80.258 | 82.48 | 80.258 | 77 |
| 1736893380 | 80.754 | -0.66 | -0.81 | 80.8305 | 80.8305 | 78.7721 | 45 |
| 1736806800 | 81.41 | 0.02 | 0.02 | 78.915 | 81.41 | 77.03 | 9 |
| 1736547720 | 81.39 | -0.31 | -0.38 | 80.89 | 81.39 | 79.145 | 24 |
| 1736375340 | 81.7 | -0.83 | -1.00 | 82.31 | 82.31 | 81.7 | 9 |
| 1736288940 | 82.5255 | 0.14 | 0.17 | 80.3043 | 82.5255 | 80.3043 | 2 |
| 1736202360 | 82.3815 | -2.07 | -2.45 | 80.4429 | 82.39 | 80.4429 | 4 |
| 1735942980 | 84.45 | 3.45 | 4.26 | 84.386 | 84.6 | 83.0201 | 17 |
| 1735856700 | 81 | -1.8 | -2.17 | 82.37 | 82.37 | 81 | 6 |
| 1735683960 | 82.796 | -1.65 | -1.96 | 82.796 | 82.796 | 82.796 | 7 |
| 1735597740 | 84.45 | 1.95 | 2.36 | 82.92 | 84.45 | 82.92 | 9 |
| 1735338420 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1735252020 | 82.5 | 3.7 | 4.70 | 86.2 | 86.2 | 82.5 | 17 |
| 1735078200 | 78.8 | -3.6 | -4.37 | 85.312 | 85.7 | 78.8 | 11 |
| 1734992400 | 82.4 | -3.7 | -4.30 | 82.4 | 82.4 | 82.4 | 3 |
| 1734733200 | 86.1 | 0.35 | 0.41 | 86.1 | 86.1 | 86.1 | 4 |
| 1734646800 | 85.75 | 5.95 | 7.46 | 81.75 | 85.75 | 81.75 | 57 |
| 1734560940 | 79.8 | -1.3 | -1.60 | 80.374 | 87.75 | 79.8 | 9 |
| 1734474360 | 81.1 | -6.3 | -7.21 | 81.33 | 81.85 | 81.1 | 99 |
| 1734388140 | 87.4 | 3.98 | 4.76 | 85.5 | 87.4 | 85.5 | 54 |
| 1734128940 | 83.425 | -0.78 | -0.92 | 86.65 | 86.65 | 83.425 | 48 |
| 1734042480 | 84.2 | 0.91 | 1.09 | 84.62 | 84.62 | 84.2 | 67 |
| 1733955900 | 83.2904 | 2.96 | 3.69 | 81.14 | 84.92 | 81.14 | 41 |
| 1733869200 | 80.33 | -4.01 | -4.75 | 81.08 | 84.5 | 80.33 | 151 |
| 1733782800 | 84.34 | -0.41 | -0.49 | 85.04 | 85.04 | 81.39 | 36 |
| 1733523600 | 84.7535 | 4.8 | 6.01 | 83.105 | 84.7535 | 83.105 | 3 |
| 1733437500 | 79.95 | 1.65 | 2.11 | 81.9355 | 81.9355 | 79.95 | 5 |
| 1733350980 | 78.2998 | -2.34 | -2.90 | 78.2998 | 78.2998 | 78.2998 | 1 |
| 1733264700 | 80.64 | 3.18 | 4.11 | 79.89 | 80.64 | 79.89 | 4 |
| 1733178180 | 77.4592 | 7.01 | 9.95 | 76.9 | 80.2 | 76.9 | 10 |
| 1732919340 | 70.45 | 0 | 0.00 | 70.45 | 70.45 | 70.45 | 0 |
| 1732746540 | 70.45 | 0.43 | 0.61 | 71.76 | 71.76 | 70.45 | 206 |
| 1732660140 | 70.02 | -2.61 | -3.59 | 69.9154 | 70.0475 | 69.073 | 14 |
| 1732573560 | 72.63 | 1.08 | 1.51 | 71.88 | 72.63 | 71.88 | 2 |
| 1732314000 | 71.55 | 1.96 | 2.81 | 71.55 | 71.55 | 71.55 | 10 |
| 1732227900 | 69.595 | -1.39 | -1.95 | 67.973 | 69.8336 | 67.973 | 7 |
| 1732141740 | 70.9805 | 1.06 | 1.51 | 69.1709 | 71.19 | 67.46 | 20 |
| 1732054800 | 69.925 | 2.36 | 3.49 | 69.9489 | 70.0182 | 69.925 | 8 |
| 1731968640 | 67.57 | -2.17 | -3.10 | 69.83 | 71.68 | 67.57 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
