Casa Systems Inc (NQ: CASA )

4.540 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 4.590 4.590 4.400 4.540 134,200 -0.05(-1.09%)
Oct 22, 2020 4.350 4.650 4.320 4.590 539,547 +0.24(+5.52%)
Oct 21, 2020 4.330 4.440 4.290 4.350 105,135 +0.04(+0.93%)
Oct 20, 2020 4.380 4.450 4.300 4.310 102,233 -0.01(-0.23%)
Oct 19, 2020 4.480 4.580 4.290 4.320 257,692 -0.11(-2.48%)
Oct 16, 2020 4.350 4.500 4.280 4.430 180,500 +0.09(+2.07%)
Oct 15, 2020 4.200 4.370 4.120 4.340 145,311 +0.11(+2.60%)
Oct 14, 2020 4.320 4.351 4.210 4.230 143,109 -0.07(-1.63%)
Oct 13, 2020 4.350 4.490 4.200 4.300 103,897 -0.06(-1.38%)
Oct 12, 2020 4.510 4.575 4.260 4.360 139,808 -0.17(-3.75%)
Oct 09, 2020 4.380 4.586 4.380 4.530 204,900 +0.17(+3.90%)
Oct 08, 2020 4.250 4.380 4.120 4.360 206,206 +0.09(+2.11%)
Oct 07, 2020 4.200 4.280 4.180 4.270 197,754 +0.14(+3.39%)
Oct 06, 2020 4.310 4.460 4.110 4.130 179,737 -0.13(-3.05%)
Oct 05, 2020 4.140 4.310 4.130 4.260 207,999 +0.16(+3.90%)
Oct 02, 2020 4.000 4.110 3.950 4.100 143,100 +0.02(+0.49%)
Oct 01, 2020 4.090 4.120 3.990 4.080 133,733 +0.05(+1.24%)
Sep 30, 2020 4.090 4.170 3.960 4.030 189,369 -0.08(-1.95%)
Sep 29, 2020 3.920 4.130 3.920 4.110 156,058 +0.20(+5.12%)
Sep 28, 2020 3.850 4.019 3.850 3.910 152,963 +0.13(+3.44%)
Sep 25, 2020 3.730 3.830 3.650 3.780 202,700 -0.02(-0.53%)
Sep 24, 2020 3.870 3.950 3.780 3.800 250,389 -0.14(-3.55%)
Sep 23, 2020 4.050 4.100 3.830 3.940 295,376 -0.15(-3.55%)
Sep 22, 2020 4.140 4.150 3.830 4.085 438,723 +0.06(+1.49%)
Sep 21, 2020 4.180 4.180 3.970 4.025 398,763 -0.23(-5.52%)
Sep 18, 2020 4.340 4.355 4.110 4.260 558,500 -0.03(-0.70%)
Sep 17, 2020 4.300 4.425 4.180 4.290 501,756 -0.05(-1.15%)
Sep 16, 2020 4.570 4.580 4.290 4.340 404,396 -0.22(-4.82%)
Sep 15, 2020 4.460 4.700 4.440 4.560 181,898 +0.10(+2.24%)
Sep 14, 2020 4.300 4.500 4.280 4.460 185,224 +0.19(+4.45%)
Sep 11, 2020 4.380 4.380 4.190 4.270 162,100 -0.07(-1.61%)
Sep 10, 2020 4.380 4.490 4.330 4.340 135,882 -0.03(-0.69%)
Sep 09, 2020 4.620 4.620 4.240 4.370 223,947 +0.13(+3.07%)
Sep 08, 2020 4.420 4.500 4.230 4.240 217,076 -0.30(-6.61%)
Sep 04, 2020 4.820 4.830 4.500 4.540 249,200 -0.26(-5.42%)
Sep 03, 2020 5.250 5.250 4.625 4.800 482,864 -0.38(-7.34%)
Sep 02, 2020 4.790 5.190 4.700 5.180 363,939 +0.48(+10.21%)
Sep 01, 2020 4.530 4.760 4.510 4.700 314,276 +0.15(+3.30%)
Aug 31, 2020 4.290 4.740 4.260 4.550 935,429 +0.28(+6.56%)
Aug 28, 2020 4.400 4.405 4.230 4.270 213,900 -0.13(-2.95%)
Aug 27, 2020 4.620 4.770 4.370 4.400 241,896 -0.16(-3.51%)
Aug 26, 2020 4.770 4.850 4.540 4.560 170,608 -0.19(-4.00%)
Aug 25, 2020 4.750 4.790 4.510 4.750 235,291 +0.01(+0.21%)
Aug 24, 2020 5.070 5.080 4.610 4.740 265,460 -0.27(-5.39%)
Aug 21, 2020 5.100 5.100 4.870 5.010 567,400 -0.10(-1.96%)
Aug 20, 2020 5.090 5.202 5.050 5.110 255,756 -0.03(-0.68%)
Aug 19, 2020 5.180 5.290 5.130 5.145 298,126 -0.02(-0.29%)
Aug 18, 2020 5.270 5.270 5.070 5.160 187,550 -0.07(-1.34%)
Aug 17, 2020 5.290 5.290 5.070 5.230 274,444 -0.02(-0.38%)
Aug 14, 2020 5.450 5.450 5.120 5.250 214,600 -0.22(-4.02%)
Aug 13, 2020 5.420 5.530 5.320 5.470 260,148 +0.02(+0.37%)
Aug 12, 2020 5.530 5.767 5.370 5.450 151,467 -0.03(-0.55%)
Aug 11, 2020 5.750 5.840 5.440 5.480 177,176 -0.22(-3.86%)
Aug 10, 2020 6.020 6.035 5.680 5.700 195,818 -0.29(-4.84%)
Aug 07, 2020 5.980 6.030 5.870 5.990 296,200 -0.04(-0.66%)
Aug 06, 2020 5.590 6.100 5.590 6.030 391,372 +0.46(+8.26%)
Aug 05, 2020 5.750 5.770 5.480 5.570 1,181,241 -0.03(-0.54%)
Aug 04, 2020 5.790 5.859 5.565 5.600 356,361 -0.18(-3.11%)
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.