Skip to main content
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 (%)
Jul 31, 2019 6.380 6.650 6.320 6.590 397,343 +0.25(+3.94%)
Jul 30, 2019 6.240 6.590 5.770 6.340 839,628 -0.49(-7.17%)
Jul 29, 2019 6.800 6.910 6.680 6.830 210,316 +0.06(+0.89%)
Jul 26, 2019 6.690 6.820 6.600 6.770 379,700 +0.11(+1.65%)
Jul 25, 2019 6.850 6.850 6.600 6.660 141,847 -0.17(-2.49%)
Jul 24, 2019 6.630 6.840 6.580 6.830 169,462 +0.18(+2.71%)
Jul 23, 2019 6.630 6.740 6.560 6.650 203,078 +0.04(+0.61%)
Jul 22, 2019 6.640 6.750 6.550 6.610 190,024 -0.03(-0.45%)
Jul 19, 2019 6.600 6.710 6.570 6.640 137,000 +0.01(+0.15%)
Jul 18, 2019 6.570 6.800 6.550 6.630 188,063 +0.06(+0.91%)
Jul 17, 2019 6.500 6.620 6.390 6.570 167,034 +0.07(+1.08%)
Jul 16, 2019 6.790 6.811 6.460 6.500 292,043 -0.28(-4.13%)
Jul 15, 2019 6.610 6.800 6.480 6.780 688,127 +0.18(+2.73%)
Jul 12, 2019 6.420 6.650 6.410 6.600 213,600 +0.22(+3.45%)
Jul 11, 2019 6.380 6.430 6.220 6.380 138,550 -0.02(-0.31%)
Jul 10, 2019 6.220 6.530 6.180 6.400 222,395 +0.23(+3.73%)
Jul 09, 2019 6.110 6.210 6.050 6.170 125,214 +0.02(+0.33%)
Jul 08, 2019 6.330 6.340 6.110 6.150 114,646 -0.21(-3.30%)
Jul 05, 2019 6.330 6.370 6.260 6.360 109,700 +0.00(+0.00%)
Jul 03, 2019 6.400 6.400 6.310 6.360 53,200 -0.01(-0.16%)
Jul 02, 2019 6.420 6.570 6.340 6.370 158,155 -0.01(-0.16%)
Jul 01, 2019 6.550 6.730 6.300 6.380 298,713 -0.05(-0.78%)
Jun 28, 2019 6.520 6.690 6.400 6.430 888,400 -0.05(-0.77%)
Jun 27, 2019 6.430 6.560 6.420 6.480 163,902 +0.07(+1.09%)
Jun 26, 2019 6.200 6.460 6.195 6.410 198,787 +0.27(+4.40%)
Jun 25, 2019 6.270 6.380 6.140 6.140 244,591 -0.13(-2.07%)
Jun 24, 2019 6.480 6.480 6.200 6.270 249,380 -0.20(-3.09%)
Jun 21, 2019 6.300 6.480 6.205 6.470 411,100 +0.16(+2.54%)
Jun 20, 2019 6.330 6.480 6.240 6.310 165,783 +0.06(+0.96%)
Jun 19, 2019 6.220 6.300 6.080 6.250 153,944 +0.09(+1.46%)
Jun 18, 2019 6.190 6.330 6.120 6.160 165,518 +0.05(+0.82%)
Jun 17, 2019 6.090 6.180 5.910 6.110 524,336 -0.01(-0.16%)
Jun 14, 2019 6.130 6.270 5.970 6.120 470,700 -0.03(-0.49%)
Jun 13, 2019 5.690 6.180 5.690 6.150 411,818 +0.47(+8.27%)
Jun 12, 2019 5.690 5.790 5.610 5.680 154,782 -0.03(-0.53%)
Jun 11, 2019 5.780 5.920 5.700 5.710 179,577 -0.03(-0.52%)
Jun 10, 2019 5.700 5.820 5.660 5.740 179,832 +0.10(+1.77%)
Jun 07, 2019 5.670 5.675 5.460 5.640 235,200 -0.01(-0.18%)
Jun 06, 2019 5.750 5.780 5.550 5.650 221,388 -0.10(-1.74%)
Jun 05, 2019 5.790 5.936 5.570 5.750 212,699 +0.01(+0.17%)
Jun 04, 2019 5.770 5.940 5.740 5.740 202,477 +0.02(+0.35%)
Jun 03, 2019 5.610 5.830 5.610 5.720 307,445 +0.10(+1.78%)
May 31, 2019 5.680 5.720 5.534 5.620 218,700 -0.12(-2.09%)
May 30, 2019 5.840 5.920 5.660 5.740 195,590 -0.10(-1.71%)
May 29, 2019 5.900 5.960 5.790 5.840 120,315 -0.10(-1.68%)
May 28, 2019 6.070 6.160 5.860 5.940 169,170 -0.12(-1.98%)
May 24, 2019 6.000 6.090 5.980 6.060 175,300 +0.10(+1.68%)
May 23, 2019 5.870 6.000 5.780 5.960 336,775 -0.05(-0.83%)
May 22, 2019 6.220 6.270 6.000 6.010 317,818 -0.24(-3.84%)
May 21, 2019 6.190 6.320 6.140 6.250 313,107 +0.11(+1.79%)
May 20, 2019 6.310 6.390 6.130 6.140 245,664 -0.22(-3.46%)
May 17, 2019 6.500 6.580 6.330 6.360 236,400 -0.21(-3.20%)
May 16, 2019 6.730 6.910 6.560 6.570 333,732 -0.16(-2.38%)
May 15, 2019 6.460 6.760 6.441 6.730 362,795 +0.23(+3.54%)
May 14, 2019 6.510 6.700 6.320 6.500 374,951 -0.03(-0.46%)
May 13, 2019 6.590 6.730 6.425 6.530 277,645 -0.25(-3.69%)
May 10, 2019 6.820 6.840 6.560 6.780 360,200 -0.08(-1.17%)
May 09, 2019 6.920 7.000 6.715 6.860 357,581 -0.14(-2.00%)
May 08, 2019 7.070 7.190 6.820 7.000 504,490 -0.16(-2.23%)
May 07, 2019 7.160 7.230 6.810 7.160 537,455 -0.01(-0.14%)
May 06, 2019 7.350 7.390 7.080 7.170 449,717 -0.23(-3.11%)
May 03, 2019 7.690 7.800 7.115 7.400 1,095,500 -0.28(-3.65%)
May 02, 2019 7.820 8.370 7.550 7.680 1,790,584 -1.87(-19.58%)
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.