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

(TSV: CASA )

0.0400 UNCHANGED
Last Price Updated: 11:56 AM EDT, Sep 16, 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 (%)
Sep 24, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 21, 2021 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Sep 20, 2021 0.2150 0.2150 0.1800 0.1800 38,500 -0.04(-16.28%)
Sep 17, 2021 0.2200 0.2200 0.2150 0.2150 30,500 -0.03(-12.24%)
Aug 31, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Aug 20, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 19, 2021 0.2500 0.2500 0.2500 0.2500 7,000 +0.02(+11.11%)
Aug 17, 2021 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Aug 12, 2021 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 10, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 09, 2021 0.2400 0.2500 0.2400 0.2500 86,500 +0.05(+25.00%)
Aug 05, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 04, 2021 0.2050 0.2050 0.2000 0.2000 33,000 +0.00(+0.00%)
Aug 03, 2021 0.2050 0.2100 0.2000 0.2000 65,500 +0.00(+0.00%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 29, 2021 0.2350 0.2350 0.2200 0.2200 96,500 -0.02(-8.33%)
Jul 28, 2021 0.2450 0.2450 0.2400 0.2400 26,000 +0.04(+17.07%)
Jul 27, 2021 0.2300 0.2300 0.2050 0.2050 35,000 -0.04(-16.33%)
Jul 21, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jul 20, 2021 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Jul 15, 2021 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Jul 14, 2021 0.2650 0.2650 0.2650 0.2650 74,500 -0.01(-1.85%)
Jul 13, 2021 0.2700 0.2700 0.2700 0.2700 15,500 +0.01(+1.89%)
Jul 09, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 08, 2021 0.2700 0.2700 0.2700 0.2700 26,000 -0.01(-1.82%)
Jul 07, 2021 0.2750 0.2750 0.2750 0.2750 13,000 +0.01(+1.85%)
Jul 06, 2021 0.2700 0.2700 0.2700 0.2700 14,500 +0.00(+0.00%)
Jul 02, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 30, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 29, 2021 0.2800 0.2800 0.2800 0.2800 50,300 +0.00(+0.00%)
Jun 25, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jun 24, 2021 0.3000 0.3050 0.2900 0.2900 50,450 +0.00(+0.00%)
Jun 23, 2021 0.2950 0.2950 0.2900 0.2900 38,000 -0.01(-3.33%)
Jun 22, 2021 0.2800 0.3000 0.2800 0.3000 42,000 +0.03(+11.11%)
Jun 17, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 16, 2021 0.2700 0.2700 0.2700 0.2700 6,450 +0.00(+0.00%)
Jun 15, 2021 0.3050 0.3100 0.2700 0.2700 107,500 -0.04(-12.90%)
Jun 14, 2021 0.3100 0.3100 0.3100 0.3100 4,500 -0.01(-1.59%)
Jun 11, 2021 0.3150 0.3150 0.3150 0.3150 11,500 +0.03(+8.62%)
Jun 10, 2021 0.2950 0.2950 0.2900 0.2900 28,000 -0.01(-3.33%)
Jun 08, 2021 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jun 07, 2021 0.3100 0.3150 0.2800 0.3150 86,313 +0.02(+5.00%)
Jun 04, 2021 0.3000 0.3000 0.3000 0.3000 5,967 -0.01(-1.64%)
Jun 03, 2021 30.50 0.3200 0.3050 0.3050 18,700,000 -0.01(-1.61%)
Jun 02, 2021 0.3100 0.3450 0.3050 0.3100 76,500 +0.00(+0.00%)
Jun 01, 2021 0.2900 0.3100 0.2900 0.3100 203,000 +0.02(+5.08%)
May 31, 2021 0.2850 0.2950 0.2850 0.2950 57,000 +0.03(+11.32%)
May 28, 2021 0.2500 0.2650 0.2500 0.2650 7,000 -0.02(-8.62%)
May 27, 2021 0.3000 0.3000 0.2900 0.2900 25,000 -0.01(-3.33%)
May 26, 2021 0.2700 0.3000 0.2700 0.3000 11,500 +0.00(+0.00%)
May 25, 2021 0.2500 0.3050 0.2500 0.3000 444,600 +0.06(+25.00%)
May 21, 2021 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
May 20, 2021 0.2150 0.2200 0.2000 0.2000 117,750 +0.00(+0.00%)
May 19, 2021 0.2000 0.2200 0.2000 0.2000 720,150 +0.01(+5.26%)
May 18, 2021 0.1650 0.2000 0.1650 0.1900 65,000 +0.05(+35.71%)
May 06, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 05, 2021 0.1500 0.1500 0.1400 0.1400 15,000 -0.01(-6.67%)
May 04, 2021 0.1750 0.1750 0.1500 0.1500 107,000 -0.02(-14.29%)
May 03, 2021 0.1750 0.1750 0.1750 0.1750 25,000 -0.03(-12.50%)
Apr 30, 2021 0.1600 0.2000 0.1600 0.2000 79,000 +0.06(+42.86%)
Apr 27, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 21, 2021 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Apr 12, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 09, 2021 0.1600 0.1700 0.1600 0.1600 46,500 -0.01(-5.88%)
Mar 19, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 18, 2021 0.1800 0.1800 0.1800 0.1800 26,500 -0.01(-5.26%)
Mar 17, 2021 0.1800 0.1900 0.1800 0.1900 30,500 +0.01(+5.56%)
Mar 16, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Mar 10, 2021 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Mar 09, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 05, 2021 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Mar 02, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 01, 2021 0.1450 0.1450 0.1450 90 +0.00(+0.00%)
Feb 25, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 24, 2021 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Feb 23, 2021 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 22, 2021 0.1500 0.1500 0.1500 0.1500 2,667 +0.00(+0.00%)
Feb 19, 2021 0.1500 0.1500 0.1500 0.1500 86,000 -0.03(-16.67%)
Feb 17, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 16, 2021 0.1800 0.1800 0.1800 0.1800 13,000 +0.02(+12.50%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 11, 2021 0.1500 0.1500 0.1500 0.1500 4,500 +0.01(+3.45%)
Feb 10, 2021 0.1450 0.1450 0.1450 21 +0.00(+0.00%)
Feb 08, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 02, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 01, 2021 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-6.90%)
Jan 25, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 22, 2021 0.1500 0.1500 0.1500 0.1500 16,000 -0.01(-3.23%)
Jan 19, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 15, 2021 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Jan 13, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 08, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 06, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 05, 2021 0.1900 0.1900 0.1900 0.1900 20,000 +0.02(+8.57%)
Jan 04, 2021 0.1750 0.1750 0.1750 300 +0.00(+0.00%)
Dec 30, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 29, 2020 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Dec 22, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 21, 2020 0.1600 0.1600 0.1600 0.1600 25,687 +0.00(+0.00%)
Dec 18, 2020 0.1600 0.1600 0.1600 0.1600 813 +0.01(+6.67%)
Dec 17, 2020 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-6.25%)
Dec 15, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 14, 2020 0.1800 0.1800 0.1800 0.1800 34,000 +0.01(+2.86%)
Dec 11, 2020 0.1750 0.1750 0.1750 0.1750 27,000 +0.00(+0.00%)
Dec 10, 2020 0.1750 0.1750 0.1700 0.1750 60,000 +0.00(+0.00%)
Dec 09, 2020 0.1750 0.1750 0.1750 0.1750 41,000 +0.00(+2.94%)
Dec 07, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 03, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 01, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 30, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Nov 25, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 24, 2020 0.1450 0.1450 0.1450 0.1450 34,000 +0.00(+3.57%)
Nov 23, 2020 0.1550 0.1550 0.1400 0.1400 121,500 -0.02(-12.50%)
Nov 19, 2020 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Nov 18, 2020 0.1350 0.1350 0.1350 0.1350 60,500 +0.02(+12.50%)
Nov 16, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 13, 2020 0.1100 0.1200 0.1100 0.1200 160,233 +0.00(+0.00%)
Nov 12, 2020 0.1100 0.1200 0.1100 0.1200 88,500 +0.01(+14.29%)
Nov 11, 2020 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+0.00%)
Nov 10, 2020 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-8.70%)
Nov 09, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Nov 06, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Nov 05, 2020 0.1100 0.1150 0.1100 0.1100 206,500 -0.03(-18.52%)
Nov 04, 2020 0.1200 0.1350 0.1200 0.1350 76,000 +0.03(+28.57%)
Oct 30, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 27, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 26, 2020 0.1100 0.1100 0.0950 0.0950 5,500 -0.01(-13.64%)
Oct 21, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 20, 2020 0.1100 0.1100 0.1100 0.1100 36,500 -0.01(-8.33%)
Oct 19, 2020 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Oct 15, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 14, 2020 0.1000 0.1250 0.1000 0.1250 30,000 +0.02(+25.00%)
Oct 13, 2020 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Oct 07, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 06, 2020 0.0850 0.0850 0.0850 0.0850 37,000 -0.02(-22.73%)
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.