Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.870	9.870	9.500	9.590	266,017	-0.29(-2.94%)
Apr 29, 2019	9.810	10.05	9.770	9.880	264,245	+0.08(+0.82%)
Apr 26, 2019	9.810	9.910	9.750	9.800	182,100	+0.00(+0.00%)
Apr 25, 2019	9.760	9.940	9.610	9.800	329,246	-0.10(-1.01%)
Apr 24, 2019	9.880	10.10	9.760	9.900	268,617	+0.01(+0.10%)
Apr 23, 2019	9.780	9.960	9.580	9.890	346,351	+0.10(+1.02%)
Apr 22, 2019	9.540	10.10	9.540	9.790	402,976	+0.27(+2.84%)
Apr 18, 2019	9.480	9.730	9.310	9.520	1,188,500	+0.01(+0.11%)
Apr 17, 2019	9.260	9.590	9.220	9.510	573,621	+0.29(+3.15%)
Apr 16, 2019	9.160	9.345	9.041	9.220	318,060	+0.39(+4.42%)
Apr 15, 2019	8.850	8.900	8.643	8.830	150,795	-0.02(-0.23%)
Apr 12, 2019	8.950	9.060	8.820	8.850	160,800	-0.04(-0.45%)
Apr 11, 2019	8.900	8.975	8.767	8.890	233,860	-0.01(-0.11%)
Apr 10, 2019	8.920	9.150	8.870	8.900	232,962	-0.02(-0.22%)
Apr 09, 2019	9.000	9.255	8.870	8.920	346,714	-0.11(-1.22%)
Apr 08, 2019	8.770	9.044	8.740	9.030	201,540	+0.19(+2.15%)
Apr 05, 2019	8.780	8.870	8.690	8.840	296,700	+0.10(+1.14%)
Apr 04, 2019	8.690	8.820	8.640	8.740	159,639	+0.10(+1.16%)
Apr 03, 2019	8.710	8.833	8.620	8.640	304,661	+0.02(+0.23%)
Apr 02, 2019	8.490	8.640	8.430	8.620	241,733	+0.13(+1.53%)
Apr 01, 2019	8.360	8.660	8.360	8.490	227,630	+0.19(+2.29%)
Mar 29, 2019	8.340	8.520	8.180	8.300	334,800	+0.03(+0.36%)
Mar 28, 2019	8.340	8.540	8.110	8.270	627,534	-0.09(-1.08%)
Mar 27, 2019	8.550	8.780	8.150	8.360	559,922	-0.18(-2.11%)
Mar 26, 2019	8.650	8.750	8.410	8.540	279,750	-0.09(-1.04%)
Mar 25, 2019	8.760	8.820	8.540	8.630	250,882	-0.15(-1.71%)
Mar 22, 2019	9.080	9.260	8.780	8.780	259,700	-0.36(-3.94%)
Mar 21, 2019	8.950	9.340	8.950	9.140	313,892	+0.13(+1.44%)
Mar 20, 2019	9.120	9.220	8.900	9.010	421,050	-0.09(-0.99%)
Mar 19, 2019	9.100	9.360	8.940	9.100	668,826	+0.20(+2.25%)
Mar 18, 2019	8.970	9.150	8.850	8.900	298,440	-0.05(-0.56%)
Mar 15, 2019	9.000	9.280	8.910	8.950	1,486,900	-0.05(-0.56%)
Mar 14, 2019	9.300	9.330	8.980	9.000	510,333	-0.32(-3.43%)
Mar 13, 2019	9.440	9.480	9.310	9.320	290,295	-0.10(-1.06%)
Mar 12, 2019	9.610	9.830	9.420	9.420	245,016	-0.08(-0.84%)
Mar 11, 2019	9.470	9.610	9.410	9.500	306,129	+0.06(+0.64%)
Mar 08, 2019	9.380	9.500	9.320	9.440	258,700	+0.02(+0.21%)
Mar 07, 2019	9.650	9.760	9.360	9.420	303,583	-0.23(-2.38%)
Mar 06, 2019	9.910	9.910	9.590	9.650	380,710	-0.22(-2.23%)
Mar 05, 2019	10.05	10.17	9.860	9.870	301,742	-0.17(-1.69%)
Mar 04, 2019	10.35	10.50	10.01	10.04	693,335	-0.28(-2.71%)
Mar 01, 2019	10.27	10.45	10.22	10.32	395,500	+0.13(+1.28%)
Feb 28, 2019	10.58	10.65	10.15	10.19	235,271	-0.36(-3.41%)
Feb 27, 2019	10.40	10.69	10.28	10.55	388,893	+0.15(+1.44%)
Feb 26, 2019	10.30	10.61	10.30	10.40	480,926	+0.13(+1.27%)
Feb 25, 2019	10.39	10.82	10.25	10.27	724,780	-0.08(-0.77%)
Feb 22, 2019	10.00	10.50	9.060	10.35	5,080,100	-1.61(-13.46%)
Feb 21, 2019	12.09	12.46	11.79	11.96	542,278	-0.02(-0.17%)
Feb 20, 2019	11.83	12.09	11.67	11.98	411,082	+0.20(+1.70%)
Feb 19, 2019	11.83	12.05	11.68	11.78	451,144	-0.08(-0.67%)
Feb 15, 2019	12.08	12.16	11.79	11.86	243,300	-0.21(-1.74%)
Feb 14, 2019	11.55	12.22	11.55	12.07	267,812	+0.04(+0.33%)
Feb 13, 2019	11.80	12.10	11.80	12.03	531,863	+0.26(+2.21%)
Feb 12, 2019	11.83	12.11	11.70	11.77	279,612	+0.00(+0.00%)
Feb 11, 2019	11.41	11.90	11.32	11.77	340,772	+0.44(+3.88%)
Feb 08, 2019	11.36	11.48	11.25	11.33	210,400	-0.02(-0.18%)
Feb 07, 2019	11.53	11.62	11.23	11.35	257,835	-0.25(-2.16%)
Feb 06, 2019	11.72	11.94	11.60	11.60	249,566	-0.19(-1.61%)
Feb 05, 2019	11.82	12.04	11.78	11.79	235,421	+0.00(+0.00%)
Feb 04, 2019	11.73	11.87	11.61	11.79	217,458	+0.01(+0.08%)