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, 2018 14.50 15.34 14.50 15.23 767,875 +0.72(+4.96%)
Jul 30, 2018 14.73 14.91 14.33 14.51 529,403 -0.17(-1.16%)
Jul 27, 2018 15.14 15.35 14.66 14.68 790,900 -0.43(-2.85%)
Jul 26, 2018 15.57 15.61 15.06 15.11 734,047 -0.55(-3.51%)
Jul 25, 2018 15.32 15.69 15.28 15.66 317,439 +0.34(+2.22%)
Jul 24, 2018 15.92 15.94 15.29 15.32 480,086 -0.44(-2.79%)
Jul 23, 2018 15.65 15.79 15.15 15.76 456,843 +0.06(+0.38%)
Jul 20, 2018 15.73 16.12 15.58 15.70 529,635 -0.04(-0.25%)
Jul 19, 2018 15.79 15.79 15.53 15.74 499,188 -0.02(-0.13%)
Jul 18, 2018 15.70 15.91 15.57 15.76 380,833 +0.10(+0.64%)
Jul 17, 2018 15.46 15.76 15.46 15.66 406,898 +0.12(+0.77%)
Jul 16, 2018 15.64 15.87 15.31 15.54 692,159 -0.08(-0.51%)
Jul 13, 2018 15.50 16.23 15.50 15.62 886,554 +0.19(+1.23%)
Jul 12, 2018 17.01 17.01 14.89 15.43 2,123,890 -1.87(-10.81%)
Jul 11, 2018 17.55 17.99 17.21 17.30 507,481 -0.47(-2.64%)
Jul 10, 2018 17.79 18.82 17.57 17.77 1,634,052 +1.39(+8.49%)
Jul 09, 2018 16.76 16.88 16.04 16.38 480,552 -0.43(-2.56%)
Jul 06, 2018 16.10 16.84 16.06 16.81 487,809 +0.72(+4.47%)
Jul 05, 2018 16.02 16.22 15.58 16.09 324,734 +0.15(+0.94%)
Jul 03, 2018 15.94 15.94 15.94 0 -0.45(-2.75%)
Jul 02, 2018 16.07 16.56 15.94 16.39 322,858 +0.06(+0.37%)
Jun 29, 2018 16.17 16.65 16.01 16.33 811,182 +0.32(+2.00%)
Jun 28, 2018 17.11 17.12 15.80 16.01 1,753,753 -1.06(-6.21%)
Jun 27, 2018 17.34 17.61 17.06 17.07 544,505 -0.26(-1.50%)
Jun 26, 2018 17.68 17.68 17.25 17.33 684,516 -0.35(-1.98%)
Jun 25, 2018 17.54 17.77 17.31 17.68 502,740 -0.02(-0.11%)
Jun 22, 2018 17.76 17.96 17.22 17.70 1,567,677 -0.01(-0.06%)
Jun 21, 2018 17.93 18.10 17.47 17.71 830,870 -0.26(-1.45%)
Jun 20, 2018 18.25 18.49 17.90 17.97 1,315,275 +0.05(+0.28%)
Jun 19, 2018 18.38 18.59 17.59 17.92 1,296,982 -0.58(-3.14%)
Jun 18, 2018 17.93 19.08 17.84 18.50 1,854,935 +0.68(+3.82%)
Jun 15, 2018 18.50 18.50 17.82 5,037,698 -0.68(-3.68%)
Jun 14, 2018 18.43 18.66 18.00 18.50 1,484,613 +0.13(+0.71%)
Jun 13, 2018 17.95 19.01 17.46 18.37 5,099,707 -0.66(-3.47%)
Jun 12, 2018 18.74 19.34 18.47 19.03 1,273,397 +0.66(+3.59%)
Jun 11, 2018 20.28 20.34 18.25 18.37 1,492,256 -2.00(-9.82%)
Jun 08, 2018 20.17 20.78 19.91 20.37 559,554 +0.16(+0.79%)
Jun 07, 2018 20.84 20.91 20.21 20.21 494,209 -0.71(-3.39%)
Jun 06, 2018 21.23 20.92 789,196 -0.09(-0.43%)
Jun 05, 2018 19.54 21.03 19.52 21.01 998,008 +1.41(+7.19%)
Jun 04, 2018 19.10 19.80 18.90 19.60 628,040 +0.50(+2.62%)
Jun 01, 2018 19.21 19.49 19.00 19.10 297,973 -0.11(-0.57%)
May 31, 2018 19.00 19.27 18.74 19.21 556,608 +0.21(+1.11%)
May 30, 2018 19.53 19.70 18.95 19.00 501,842 -0.50(-2.56%)
May 29, 2018 19.67 19.91 18.97 19.50 425,712 -0.39(-1.96%)
May 25, 2018 19.89 19.89 19.89 0 +0.38(+1.95%)
May 24, 2018 20.01 20.09 18.96 19.51 698,336 -0.59(-2.94%)
May 23, 2018 19.85 20.51 19.47 20.10 419,098 +0.15(+0.75%)
May 22, 2018 20.87 20.87 19.70 19.95 548,669 -0.78(-3.76%)
May 21, 2018 20.92 21.45 20.59 20.73 595,622 -0.03(-0.14%)
May 18, 2018 20.57 21.00 20.57 20.76 354,539 +0.12(+0.58%)
May 17, 2018 20.92 21.10 20.60 20.64 502,207 -0.42(-1.99%)
May 16, 2018 20.46 21.42 20.36 21.06 788,526 +0.55(+2.68%)
May 15, 2018 20.21 20.69 20.02 20.51 782,156 +0.09(+0.44%)
May 14, 2018 20.00 20.94 19.95 20.42 1,095,017 +0.40(+2.00%)
May 11, 2018 21.57 22.42 19.55 20.02 2,695,410 -2.54(-11.26%)
May 10, 2018 22.74 22.80 22.02 22.56 1,118,400 -0.07(-0.31%)
May 09, 2018 22.70 23.00 22.03 22.63 919,818 -0.07(-0.31%)
May 08, 2018 22.78 23.25 22.51 22.70 602,674 -0.25(-1.09%)
May 07, 2018 22.72 23.34 22.11 22.95 810,142 +0.20(+0.88%)
May 04, 2018 22.75 23.50 22.29 22.75 895,372 +0.01(+0.04%)
May 03, 2018 23.88 23.88 22.71 22.74 936,989 -1.23(-5.13%)
May 02, 2018 23.68 24.81 23.63 23.97 1,580,454 +0.29(+1.22%)
May 01, 2018 23.49 23.87 22.94 23.68 996,748 +0.29(+1.24%)
Apr 30, 2018 23.02 23.69 22.55 23.39 1,107,827 +0.58(+2.54%)
Apr 27, 2018 24.26 24.45 22.60 22.81 2,103,312 -0.96(-4.04%)
Apr 26, 2018 24.69 24.79 23.50 23.77 5,804,633 -1.98(-7.69%)
Apr 25, 2018 26.36 26.39 24.83 25.75 946,452 -0.53(-2.02%)
Apr 24, 2018 27.35 27.36 25.18 26.28 1,826,119 -3.52(-11.81%)
Apr 23, 2018 30.43 31.24 29.55 29.80 525,725 -0.32(-1.06%)
Apr 20, 2018 31.71 32.48 29.59 30.12 671,418 -1.55(-4.89%)
Apr 19, 2018 32.60 32.63 31.31 31.67 393,231 -1.18(-3.59%)
Apr 18, 2018 33.65 33.90 31.82 32.85 799,038 -0.47(-1.41%)
Apr 17, 2018 31.11 33.56 30.98 33.32 593,821 +2.56(+8.32%)
Apr 16, 2018 30.65 30.94 29.82 30.76 345,187 +0.42(+1.38%)
Apr 13, 2018 30.95 31.37 29.75 30.34 745,915 -0.24(-0.78%)
Apr 12, 2018 29.89 31.26 29.45 30.58 466,747 +1.01(+3.42%)
Apr 11, 2018 29.54 30.99 28.69 29.57 709,152 -0.23(-0.77%)
Apr 10, 2018 29.44 30.00 28.94 29.80 317,904 +0.98(+3.40%)
Apr 09, 2018 27.71 29.89 27.71 28.82 406,332 +1.31(+4.76%)
Apr 06, 2018 28.65 29.14 27.27 27.51 428,551 -1.57(-5.40%)
Apr 05, 2018 28.88 29.42 28.63 29.08 282,269 +0.61(+2.14%)
Apr 04, 2018 28.84 29.07 27.70 28.47 402,714 -0.80(-2.73%)
Apr 03, 2018 29.25 30.08 28.85 29.27 283,733 +0.36(+1.25%)
Apr 02, 2018 29.04 29.28 28.16 28.91 614,075 -0.43(-1.47%)
Mar 29, 2018 29.34 29.34 29.34 0 +1.38(+4.94%)
Mar 28, 2018 29.23 29.72 27.50 27.96 917,846 -1.56(-5.28%)
Mar 27, 2018 32.26 32.30 29.29 29.52 565,398 -2.23(-7.02%)
Mar 26, 2018 30.85 31.88 30.37 31.75 585,251 +2.05(+6.90%)
Mar 23, 2018 31.89 32.47 28.51 29.70 1,060,571 -2.29(-7.16%)
Mar 22, 2018 31.05 32.65 30.95 31.99 654,937 +0.57(+1.81%)
Mar 21, 2018 31.60 31.70 31.00 31.42 456,930 -0.09(-0.29%)
Mar 20, 2018 32.67 32.90 30.82 31.51 652,673 -0.59(-1.84%)
Mar 19, 2018 30.81 32.54 30.45 32.10 1,155,200 +0.55(+1.74%)
Mar 16, 2018 34.20 34.21 30.23 31.55 4,348,016 -2.04(-6.07%)
Mar 15, 2018 31.41 34.00 31.26 33.59 1,529,193 +2.39(+7.66%)
Mar 14, 2018 30.00 31.40 29.75 31.20 1,339,096 +1.20(+4.00%)
Mar 13, 2018 30.03 30.61 28.11 30.00 1,348,801 +0.12(+0.40%)
Mar 12, 2018 27.64 31.13 27.24 29.88 2,311,630 +2.98(+11.08%)
Mar 09, 2018 25.21 27.05 25.19 26.90 1,192,596 +2.03(+8.16%)
Mar 08, 2018 24.39 24.99 23.91 24.87 437,255 +0.77(+3.20%)
Mar 07, 2018 23.60 24.10 974,023 -0.23(-0.95%)
Mar 06, 2018 24.00 24.52 23.04 24.33 773,363 +0.83(+3.53%)
Mar 05, 2018 23.07 25.20 22.55 23.50 1,149,529 +1.55(+7.06%)
Mar 02, 2018 22.44 23.43 21.17 21.95 854,704 -0.72(-3.18%)
Mar 01, 2018 22.80 23.50 22.17 22.67 316,182 -0.09(-0.40%)
Feb 28, 2018 22.90 24.24 22.52 22.76 730,040 +0.18(+0.80%)
Feb 27, 2018 20.10 23.00 20.10 22.58 781,255 +2.33(+11.51%)
Feb 26, 2018 20.00 20.83 19.90 20.25 312,174 +0.61(+3.11%)
Feb 23, 2018 19.53 20.45 19.19 19.64 209,587 +0.23(+1.18%)
Feb 22, 2018 20.05 20.26 19.02 19.41 213,022 -0.69(-3.43%)
Feb 21, 2018 20.71 21.36 19.95 20.10 275,433 -0.57(-2.76%)
Feb 20, 2018 19.74 20.79 19.35 20.67 207,938 +1.40(+7.27%)
Feb 16, 2018 19.27 19.27 19.27 0 +0.56(+2.99%)
Feb 15, 2018 18.13 18.90 17.82 18.71 194,101 +0.74(+4.12%)
Feb 14, 2018 18.03 18.64 17.78 17.97 181,585 -0.01(-0.06%)
Feb 13, 2018 17.89 18.50 17.54 17.98 82,912 -0.02(-0.11%)
Feb 12, 2018 18.10 18.23 17.64 18.00 207,620 -0.04(-0.22%)
Feb 09, 2018 18.83 19.02 16.59 18.04 607,457 -0.60(-3.22%)
Feb 08, 2018 20.14 20.41 18.57 18.64 290,365 -1.60(-7.91%)
Feb 07, 2018 20.00 20.46 20.00 20.24 231,833 +0.26(+1.30%)
Feb 06, 2018 19.83 20.80 18.60 19.98 346,211 -0.14(-0.70%)
Feb 05, 2018 20.58 22.50 19.08 20.12 983,507 -0.49(-2.38%)
Feb 02, 2018 20.25 20.61 19.13 20.61 475,744 +0.71(+3.57%)
Feb 01, 2018 18.83 20.50 18.62 19.90 342,625 +0.81(+4.24%)
Jan 31, 2018 18.00 19.19 17.79 19.09 271,429 +1.23(+6.89%)
Jan 30, 2018 18.12 18.41 18.08 17.86 103,636 -0.35(-1.92%)
Jan 29, 2018 17.52 18.45 17.41 18.21 155,654 +0.71(+4.06%)
Jan 26, 2018 19.01 19.01 17.50 17.50 490,334 -1.37(-7.26%)
Jan 25, 2018 18.72 19.02 18.51 18.87 84,534 +0.12(+0.64%)
Jan 24, 2018 19.23 19.77 18.31 18.75 214,537 -0.48(-2.50%)
Jan 23, 2018 18.20 19.49 18.05 19.23 193,572 +1.06(+5.83%)
Jan 22, 2018 18.59 18.91 17.61 18.17 399,265 -0.36(-1.94%)
Jan 19, 2018 18.63 19.00 18.13 18.53 236,440 +0.10(+0.54%)
Jan 18, 2018 19.98 20.39 18.02 18.43 459,354 -1.53(-7.67%)
Jan 17, 2018 20.44 20.51 19.72 19.96 212,935 -0.46(-2.25%)
Jan 16, 2018 21.03 21.29 20.26 20.42 397,249 -0.09(-0.44%)
Jan 12, 2018 20.51 20.51 20.51 0 +0.83(+4.22%)
Jan 11, 2018 19.14 20.00 18.88 19.68 439,693 +0.64(+3.36%)
Jan 10, 2018 19.12 18.31 19.04 169,451 +0.56(+3.03%)
Jan 09, 2018 18.99 18.99 18.06 18.48 227,792 -0.64(-3.35%)
Jan 08, 2018 19.29 19.43 18.51 19.12 208,583 +0.32(+1.70%)
Jan 05, 2018 17.82 19.47 17.59 18.80 394,472 +1.10(+6.21%)
Jan 04, 2018 18.10 18.63 17.10 17.70 169,753 -0.50(-2.75%)
Jan 03, 2018 18.63 18.89 18.06 18.20 151,754 -0.35(-1.89%)
Jan 02, 2018 17.96 18.82 17.81 18.55 407,548 +0.79(+4.45%)
Dec 29, 2017 17.76 17.76 17.76 0 +2.02(+12.83%)
Dec 28, 2017 15.82 16.00 15.55 15.74 54,895 -0.11(-0.69%)
Dec 27, 2017 15.72 16.38 15.72 15.85 227,607 +0.11(+0.70%)
Dec 26, 2017 15.17 15.93 14.78 15.74 155,414 +0.63(+4.17%)
Dec 22, 2017 15.62 15.87 15.10 15.11 137,410 -0.59(-3.76%)
Dec 21, 2017 14.94 15.91 14.71 15.70 329,691 +0.91(+6.15%)
Dec 20, 2017 14.87 14.99 14.77 14.79 121,603 -0.11(-0.74%)
Dec 19, 2017 14.73 14.98 14.00 14.90 465,817 +0.30(+2.05%)
Dec 18, 2017 14.55 15.00 14.41 14.60 550,910 +0.20(+1.39%)
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.