Skip to main content

Casa Systems Inc (NQ: CASA )

0.2899 -0.0101 (-3.37%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.780 7.824 7.310 7.510 1,074,292 -0.75(-9.08%)
Jul 29, 2021 7.890 8.320 7.890 8.260 424,422 +0.40(+5.09%)
Jul 28, 2021 7.700 7.930 7.363 7.860 150,507 +0.24(+3.15%)
Jul 27, 2021 7.860 7.980 7.470 7.620 216,512 -0.36(-4.51%)
Jul 26, 2021 7.910 8.070 7.860 7.980 211,970 +0.10(+1.27%)
Jul 23, 2021 7.870 7.940 7.710 7.880 169,914 +0.06(+0.77%)
Jul 22, 2021 7.890 7.990 7.670 7.820 191,714 -0.11(-1.39%)
Jul 21, 2021 7.800 8.020 7.350 7.930 221,380 +0.13(+1.67%)
Jul 20, 2021 7.480 7.940 7.450 7.800 408,747 +0.34(+4.56%)
Jul 19, 2021 7.320 7.560 7.210 7.460 255,851 -0.14(-1.84%)
Jul 16, 2021 7.900 7.920 7.560 7.600 267,761 -0.35(-4.40%)
Jul 15, 2021 8.480 8.480 7.810 7.950 489,105 -0.55(-6.47%)
Jul 14, 2021 8.630 8.780 8.450 8.500 205,940 -0.10(-1.16%)
Jul 13, 2021 8.800 8.810 8.580 8.600 269,012 -0.11(-1.26%)
Jul 12, 2021 8.810 8.850 8.660 8.710 174,222 -0.06(-0.68%)
Jul 09, 2021 8.580 8.880 8.480 8.770 299,985 +0.34(+4.03%)
Jul 08, 2021 8.330 9.100 8.230 8.430 1,558,164 -0.17(-1.98%)
Jul 07, 2021 8.500 8.800 8.296 8.600 443,234 +0.02(+0.23%)
Jul 06, 2021 8.690 8.710 8.350 8.580 198,486 -0.07(-0.81%)
Jul 02, 2021 8.850 8.870 8.620 8.650 123,645 -0.20(-2.26%)
Jul 01, 2021 8.870 8.890 8.670 8.850 200,597 -0.02(-0.23%)
Jun 30, 2021 8.860 9.130 8.700 8.870 172,690 +0.01(+0.11%)
Jun 29, 2021 9.020 9.080 8.820 8.860 218,209 -0.16(-1.77%)
Jun 28, 2021 9.340 9.375 8.980 9.020 323,455 -0.39(-4.14%)
Jun 25, 2021 9.100 9.530 9.070 9.410 626,853 +0.36(+3.98%)
Jun 24, 2021 8.730 9.070 8.720 9.050 281,209 +0.35(+4.02%)
Jun 23, 2021 8.700 8.790 8.490 8.700 284,176 -0.05(-0.57%)
Jun 22, 2021 8.740 8.810 8.570 8.750 169,946 -0.06(-0.68%)
Jun 21, 2021 9.260 9.290 8.690 8.810 274,075 -0.40(-4.34%)
Jun 18, 2021 9.181 9.440 9.153 9.210 1,732,013 -0.17(-1.81%)
Jun 17, 2021 9.490 9.750 9.370 9.380 358,880 -0.09(-0.95%)
Jun 16, 2021 9.200 9.550 9.090 9.470 296,989 +0.21(+2.27%)
Jun 15, 2021 9.280 9.500 9.230 9.260 393,969 -0.09(-0.96%)
Jun 14, 2021 9.060 9.600 9.060 9.350 457,194 +0.38(+4.24%)
Jun 11, 2021 9.000 9.030 8.830 8.970 158,619 +0.14(+1.59%)
Jun 10, 2021 8.960 9.040 8.760 8.830 158,893 -0.11(-1.23%)
Jun 09, 2021 9.250 9.252 8.880 8.940 194,854 -0.23(-2.51%)
Jun 08, 2021 9.380 9.490 9.130 9.170 242,169 -0.19(-2.03%)
Jun 07, 2021 9.180 9.390 9.127 9.360 248,503 +0.18(+1.96%)
Jun 04, 2021 8.990 9.210 8.990 9.180 232,799 +0.20(+2.23%)
Jun 03, 2021 8.970 9.070 8.847 8.980 244,934 -0.01(-0.11%)
Jun 02, 2021 8.690 8.995 8.600 8.990 422,232 +0.25(+2.86%)
Jun 01, 2021 8.770 8.850 8.600 8.740 183,671 +0.06(+0.69%)
May 28, 2021 8.800 8.920 8.670 8.680 172,287 -0.06(-0.69%)
May 27, 2021 8.500 8.780 8.500 8.740 346,351 +0.24(+2.82%)
May 26, 2021 8.360 8.550 8.320 8.500 176,963 +0.17(+2.04%)
May 25, 2021 8.550 8.670 8.320 8.330 229,683 -0.19(-2.23%)
May 24, 2021 8.600 8.730 8.470 8.520 338,293 -0.04(-0.47%)
May 21, 2021 8.780 8.990 8.540 8.560 447,121 -0.14(-1.61%)
May 20, 2021 8.490 8.770 8.420 8.700 285,986 +0.20(+2.35%)
May 19, 2021 8.360 8.500 8.290 8.500 225,598 -0.03(-0.35%)
May 18, 2021 8.420 8.820 8.420 8.530 290,471 +0.13(+1.55%)
May 17, 2021 8.400 8.570 8.265 8.400 359,934 -0.04(-0.47%)
May 14, 2021 8.100 8.480 8.060 8.440 448,751 +0.39(+4.84%)
May 13, 2021 8.030 8.310 7.900 8.050 327,305 +0.09(+1.13%)
May 12, 2021 8.140 8.150 7.880 7.960 452,250 +0.11(+1.40%)
May 11, 2021 7.740 7.960 7.696 7.850 441,666 -0.17(-2.12%)
May 10, 2021 8.380 8.410 8.000 8.020 485,685 -0.45(-5.31%)
May 07, 2021 8.260 8.700 8.260 8.470 436,896 +0.22(+2.67%)
May 06, 2021 7.860 8.260 7.680 8.250 632,137 +0.36(+4.56%)
May 05, 2021 7.930 8.100 7.730 7.890 675,837 +0.09(+1.15%)
May 04, 2021 7.910 8.140 7.700 7.800 1,231,951 -0.24(-2.99%)
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.