Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CASA )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2023 0.0650 0 +0.01(+8.33%)
Jul 28, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 27, 2023 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+9.09%)
Jul 24, 2023 0.0550 0 -0.02(-21.43%)
Jul 20, 2023 0.0700 0 +0.01(+7.69%)
Jul 19, 2023 0.0700 0.0700 0.0600 0.0650 31,000 -0.01(-13.33%)
Jul 18, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jul 17, 2023 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jul 13, 2023 0.0800 0 +0.01(+6.67%)
Jul 12, 2023 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-6.25%)
Jul 10, 2023 0.0800 0 +0.01(+6.67%)
Jul 07, 2023 0.0750 0.0750 0.0650 0.0750 169,000 -0.01(-6.25%)
Jul 04, 2023 0.0800 230 +0.01(+6.67%)
Jun 29, 2023 0.0750 0 +0.00(+7.14%)
Jun 26, 2023 0.0700 0 +0.00(+0.00%)
Jun 19, 2023 0.0700 0 +0.00(+0.00%)
Jun 13, 2023 0.0700 0 -0.02(-26.32%)
May 08, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 1,018 -0.00(-4.76%)
May 04, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
May 01, 2023 0.0950 0 +0.00(+0.00%)
Apr 28, 2023 0.0950 0.1000 0.0950 0.0950 6,500 -0.01(-5.00%)
Apr 25, 2023 0.1000 0 +0.00(+0.00%)
Apr 21, 2023 0.1000 0 -0.00(-4.76%)
Apr 18, 2023 0.1050 0 +0.00(+0.00%)
Apr 17, 2023 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Apr 14, 2023 0.1100 0.1100 0.1000 0.1050 77,000 +0.01(+10.53%)
Apr 13, 2023 0.0950 0.0950 0.0950 0.0950 14,555 +0.00(+0.00%)
Apr 10, 2023 0.0950 0 +0.00(+0.00%)
Apr 06, 2023 0.0950 0 +0.00(+0.00%)
Apr 05, 2023 0.1050 0.1050 0.0950 0.0950 181,500 -0.01(-5.00%)
Apr 04, 2023 0.1100 0.1100 0.0950 0.1000 95,000 -0.01(-13.04%)
Apr 03, 2023 0.1150 0.1150 0.1150 0.1150 2,018 -0.00(-4.17%)
Mar 30, 2023 0.1200 0 +0.01(+9.09%)
Mar 29, 2023 0.1150 0.1150 0.1050 0.1100 37,750 -0.01(-4.35%)
Mar 27, 2023 0.1150 180 +0.01(+9.52%)
Mar 24, 2023 0.1100 0.1100 0.1050 0.1050 64,000 -0.01(-8.70%)
Mar 23, 2023 0.1150 0.1150 0.1150 0.1150 41,700 +0.00(+0.00%)
Mar 22, 2023 0.1050 0.1150 0.1050 0.1150 12,553 +0.01(+4.55%)
Mar 21, 2023 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Mar 20, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Mar 16, 2023 0.1200 0 -0.01(-7.69%)
Mar 15, 2023 0.1350 0.1350 0.1250 0.1300 102,200 +0.00(+0.00%)
Mar 14, 2023 0.1050 0.1300 0.1050 0.1300 221,000 +0.03(+30.00%)
Mar 13, 2023 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Mar 10, 2023 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Mar 09, 2023 0.1050 0.1050 0.1000 0.1000 19,000 +0.00(+0.00%)
Mar 08, 2023 0.1050 0.1050 0.1000 0.1000 10,500 +0.00(+0.00%)
Mar 07, 2023 0.1100 0.1100 0.1000 0.1000 17,500 -0.01(-9.09%)
Mar 06, 2023 0.1200 0.1200 0.1100 0.1100 26,150 -0.03(-21.43%)
Mar 03, 2023 0.1550 0.1550 0.1300 0.1400 34,500 -0.03(-17.65%)
Mar 02, 2023 0.1300 0.1700 0.1300 0.1700 60,300 +0.05(+41.67%)
Mar 01, 2023 0.0950 0.1200 0.0950 0.1200 142,000 +0.02(+26.32%)
Feb 28, 2023 0.0950 0.0950 0.0950 0.0950 75,000 -0.01(-5.00%)
Feb 27, 2023 0.1100 0.1100 0.1000 0.1000 110,500 -0.01(-13.04%)
Feb 24, 2023 0.1000 0.1150 0.0950 0.1150 247,001 +0.01(+15.00%)
Feb 23, 2023 0.0900 0.1000 0.0900 0.1000 227,000 +0.01(+17.65%)
Feb 21, 2023 0.0850 0 -0.00(-5.56%)
Feb 17, 2023 0.0900 0 +0.00(+0.00%)
Feb 16, 2023 0.1050 0.1050 0.0900 0.0900 224,500 -0.01(-14.29%)
Feb 15, 2023 0.1000 0.1050 0.1000 0.1050 233,000 +0.00(+5.00%)
Feb 14, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Feb 10, 2023 0.0950 0 -0.01(-5.00%)
Feb 09, 2023 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Feb 08, 2023 0.1100 0.1100 0.1000 0.1000 273,000 -0.01(-9.09%)
Feb 07, 2023 0.1050 0.1300 0.1050 0.1100 1,126,320 +0.01(+10.00%)
Feb 06, 2023 0.1000 0.1000 0.0950 0.1000 159,500 +0.00(+0.00%)
Feb 03, 2023 0.1050 0.1050 0.1000 0.1000 8,000 +0.00(+0.00%)
Feb 02, 2023 0.1000 0.1000 0.1000 0.1000 15,025 -0.00(-4.76%)
Feb 01, 2023 0.1000 0.1050 0.0850 0.1050 283,000 +0.00(+5.00%)
Jan 31, 2023 0.0950 0.1000 0.0950 0.1000 21,000 +0.01(+11.11%)
Jan 30, 2023 0.0800 0.0900 0.0800 0.0900 146,000 +0.00(+5.88%)
Jan 27, 2023 0.0850 0.0850 0.0850 0.0850 33,000 -0.00(-5.56%)
Jan 26, 2023 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Jan 24, 2023 0.0900 0 -0.01(-5.26%)
Jan 23, 2023 0.0950 0.1050 0.0950 0.0950 77,700 +0.01(+5.56%)
Jan 20, 2023 0.0950 0.0950 0.0900 0.0900 6,069 +0.00(+0.00%)
Jan 17, 2023 0.0900 0 -0.01(-5.26%)
Jan 16, 2023 0.0950 0.0950 0.0950 0.0950 10,002 +0.00(+0.00%)
Jan 13, 2023 0.0950 0.0950 0.0950 0.0950 40,003 +0.01(+5.56%)
Jan 12, 2023 0.1000 0.1000 0.0900 0.0900 2,000 -0.01(-5.26%)
Jan 11, 2023 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Jan 10, 2023 0.0900 0.1000 0.0900 0.1000 101,001 +0.01(+11.11%)
Jan 09, 2023 0.0900 0.0900 0.0900 0.0900 1,020 +0.00(+0.00%)
Jan 06, 2023 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.1100 0.0850 0.0900 281,500 +0.00(+0.00%)
Jan 04, 2023 0.1000 0.1000 0.0900 0.0900 32,100 -0.01(-10.00%)
Jan 03, 2023 0.1000 0.1000 0.1000 0.1000 502 -0.00(-4.76%)
Dec 29, 2022 0.1050 0 +0.01(+16.67%)
Dec 28, 2022 0.1000 0.1000 0.0900 0.0900 40,097 -0.01(-10.00%)
Dec 23, 2022 0.1000 0 -0.00(-4.76%)
Dec 22, 2022 0.1000 0.1050 0.1000 0.1050 74,500 +0.00(+5.00%)
Dec 21, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Dec 20, 2022 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Dec 19, 2022 0.1100 0.1150 0.1100 0.1100 471,000 +0.00(+0.00%)
Dec 16, 2022 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Dec 15, 2022 0.1050 0.1100 0.1050 0.1100 400,000 +0.01(+10.00%)
Dec 14, 2022 0.0950 0.1000 0.0950 0.1000 168,550 +0.01(+5.26%)
Dec 13, 2022 0.0950 0.0950 0.0950 0.0950 57,000 +0.00(+0.00%)
Dec 09, 2022 0.0950 0 -0.01(-5.00%)
Dec 07, 2022 0.1000 0 +0.00(+0.00%)
Dec 06, 2022 0.1000 0.1000 0.1000 0.1000 56,500 +0.00(+0.00%)
Dec 05, 2022 0.0950 0.1000 0.0950 0.1000 77,207 +0.01(+5.26%)
Dec 02, 2022 0.0850 0.0950 0.0850 0.0950 9,894 +0.01(+11.76%)
Dec 01, 2022 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Nov 30, 2022 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Nov 28, 2022 0.0900 0 +0.00(+0.00%)
Nov 25, 2022 0.0900 0.1100 0.0900 0.0900 157,000 +0.00(+5.88%)
Nov 24, 2022 0.0850 0.0850 0.0850 0.0850 6,500 -0.01(-10.53%)
Nov 23, 2022 0.0900 0.0950 0.0900 0.0950 2,000 +0.01(+5.56%)
Nov 22, 2022 0.1000 0.1000 0.0900 0.0900 147,430 -0.01(-10.00%)
Nov 21, 2022 0.0950 0.1000 0.0950 0.1000 34,000 +0.01(+5.26%)
Nov 18, 2022 0.0950 0.0950 0.0900 0.0950 89,501 +0.01(+5.56%)
Nov 17, 2022 0.1050 0.1050 0.0850 0.0900 128,810 -0.01(-10.00%)
Nov 16, 2022 0.1050 0.1100 0.1000 0.1000 684,250 -0.00(-4.76%)
Nov 15, 2022 0.1050 0.1150 0.1000 0.1050 275,000 -0.01(-4.55%)
Nov 14, 2022 0.1100 0.1150 0.1100 0.1100 533,782 +0.01(+10.00%)
Nov 11, 2022 0.1100 0.1100 0.1000 0.1000 174,007 +0.00(+0.00%)
Nov 09, 2022 0.1000 0 -0.00(-4.76%)
Nov 04, 2022 0.1050 0 +0.00(+5.00%)
Nov 03, 2022 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Oct 31, 2022 0.1050 0 -0.01(-4.55%)
Oct 28, 2022 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Oct 27, 2022 0.1100 0.1100 0.1050 0.1050 73,000 -0.01(-4.55%)
Oct 26, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 25, 2022 0.1200 0.1200 0.1100 0.1100 105,250 -0.01(-4.35%)
Oct 21, 2022 0.1150 0 -0.00(-4.17%)
Oct 20, 2022 0.1300 0.1300 0.1200 0.1200 32,000 -0.01(-4.00%)
Oct 19, 2022 0.1300 0.1300 0.1250 0.1250 305,000 -0.01(-3.85%)
Oct 18, 2022 0.1200 0.1300 0.1200 0.1300 39,004 +0.03(+30.00%)
Oct 17, 2022 0.0900 0.1000 0.0850 0.1000 118,000 +0.01(+5.26%)
Oct 14, 2022 0.1000 0.1000 0.0900 0.0950 146,000 -0.01(-5.00%)
Oct 13, 2022 0.1000 0.1000 0.1000 0.1000 7,004 +0.00(+0.00%)
Oct 11, 2022 0.1000 0 -0.00(-4.76%)
Oct 07, 2022 0.1050 0 -0.01(-12.50%)
Oct 06, 2022 0.1250 0.1250 0.1200 0.1200 75,000 -0.01(-7.69%)
Oct 05, 2022 0.1450 0.1450 0.1300 0.1300 71,110 +0.00(+0.00%)
Oct 04, 2022 0.1000 0.1350 0.1000 0.1300 75,070 +0.03(+30.00%)
Sep 30, 2022 0.1000 0 +0.00(+0.00%)
Sep 29, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 28, 2022 0.0900 0.0950 0.0850 0.0950 36,500 +0.00(+0.00%)
Sep 27, 2022 0.1200 0.1200 0.0950 0.0950 96,500 -0.01(-13.64%)
Sep 26, 2022 0.1000 0.1100 0.1000 0.1100 61,007 +0.01(+10.00%)
Sep 23, 2022 0.1000 0.1050 0.0850 0.1000 259,500 -0.00(-4.76%)
Sep 22, 2022 0.1050 0.1050 0.1000 0.1050 61,000 +0.00(+0.00%)
Sep 21, 2022 0.1050 0.1050 0.1000 0.1050 258,000 -0.01(-4.55%)
Sep 16, 2022 0.1100 0 +0.01(+10.00%)
Sep 15, 2022 0.1200 0.1200 0.1000 0.1000 76,500 -0.02(-16.67%)
Sep 14, 2022 0.1200 0.1250 0.1200 0.1200 66,000 -0.01(-7.69%)
Sep 13, 2022 0.1250 0.1300 0.1200 0.1300 151,500 +0.01(+4.00%)
Sep 12, 2022 0.1150 0.1450 0.1150 0.1250 249,000 -0.01(-3.85%)
Sep 09, 2022 0.1300 0.1300 0.1300 0.1300 28,000 +0.01(+8.33%)
Sep 07, 2022 0.1200 45 -0.01(-4.00%)
Sep 02, 2022 0.1250 0 +0.00(+0.00%)
Sep 01, 2022 0.1200 0.1250 0.1200 0.1250 328,000 +0.01(+4.17%)
Aug 31, 2022 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Aug 30, 2022 0.1200 0.1200 0.1150 0.1200 50,000 +0.00(+0.00%)
Aug 29, 2022 0.1200 0.1200 0.1200 0.1200 32,500 +0.00(+0.00%)
Aug 26, 2022 0.1300 0.1300 0.1150 0.1200 173,500 -0.01(-7.69%)
Aug 24, 2022 0.1300 3 +0.01(+4.00%)
Aug 23, 2022 0.1300 0.1350 0.1200 0.1250 22,500 -0.02(-10.71%)
Aug 22, 2022 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Aug 19, 2022 0.1400 0.1400 0.1300 0.1300 82,000 +0.00(+0.00%)
Aug 18, 2022 0.1450 0.1450 0.1350 0.1300 181,000 -0.01(-10.34%)
Aug 17, 2022 0.1500 0.1500 0.1400 0.1450 102,500 -0.01(-3.33%)
Aug 16, 2022 0.1650 0.1650 0.1500 0.1500 18,000 -0.02(-9.09%)
Aug 15, 2022 0.1650 0.1650 0.1550 0.1650 174,100 -0.01(-2.94%)
Aug 12, 2022 0.1700 0.1700 0.1700 0.1700 3,090 +0.01(+3.03%)
Aug 11, 2022 0.1750 0.1800 0.1650 0.1650 213,010 -0.01(-2.94%)
Aug 10, 2022 0.1450 0.1700 0.1450 0.1700 546,000 +0.03(+17.24%)
Aug 09, 2022 0.1350 0.1500 0.1300 0.1450 415,500 +0.00(+3.57%)
Aug 08, 2022 0.1400 0.1400 0.1400 0.1400 56,900 +0.00(+0.00%)
Aug 05, 2022 0.1300 0.1400 0.1300 0.1400 85,000 +0.01(+7.69%)
Aug 04, 2022 0.1300 0.1300 0.1250 0.1300 59,300 +0.00(+0.00%)
Aug 03, 2022 0.1400 0.1400 0.1300 0.1300 3,000 -0.01(-10.34%)
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.