Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.300	3.370	3.140	3.280	595,600	-0.07(-2.09%)
Feb 27, 2020	3.590	3.600	3.300	3.350	704,377	-0.24(-6.69%)
Feb 26, 2020	3.990	4.060	3.555	3.590	742,747	-0.40(-10.03%)
Feb 25, 2020	4.310	4.310	3.930	3.990	675,818	-0.21(-5.00%)
Feb 24, 2020	4.630	4.700	4.110	4.200	959,661	-0.64(-13.22%)
Feb 21, 2020	4.740	4.870	4.180	4.840	1,345,000	+0.23(+4.99%)
Feb 20, 2020	4.470	4.670	4.340	4.610	1,028,819	+0.17(+3.83%)
Feb 19, 2020	4.380	4.480	4.350	4.440	523,087	+0.09(+2.07%)
Feb 18, 2020	4.530	4.570	4.280	4.350	325,967	-0.14(-3.12%)
Feb 14, 2020	4.250	4.575	4.210	4.490	542,400	+0.27(+6.40%)
Feb 13, 2020	4.290	4.310	4.140	4.220	327,827	-0.12(-2.76%)
Feb 12, 2020	4.170	4.370	4.150	4.340	1,235,545	+0.45(+11.57%)
Feb 11, 2020	3.760	3.970	3.710	3.890	360,536	+0.15(+4.01%)
Feb 10, 2020	3.730	3.780	3.660	3.740	139,522	+0.02(+0.54%)
Feb 07, 2020	3.830	3.830	3.680	3.720	270,100	-0.12(-3.25%)
Feb 06, 2020	3.970	3.980	3.830	3.845	556,923	-0.10(-2.66%)
Feb 05, 2020	3.840	3.970	3.780	3.950	299,464	+0.13(+3.40%)
Feb 04, 2020	3.990	4.035	3.780	3.820	302,980	-0.14(-3.54%)
Feb 03, 2020	3.980	4.060	3.910	3.960	594,701	-0.05(-1.25%)
Jan 31, 2020	3.950	4.089	3.940	4.010	466,300	+0.05(+1.26%)
Jan 30, 2020	4.090	4.150	3.900	3.960	466,424	-0.20(-4.81%)
Jan 29, 2020	4.480	4.530	4.050	4.160	889,247	-0.32(-7.14%)
Jan 28, 2020	4.700	4.760	4.330	4.480	1,192,989	-0.16(-3.45%)
Jan 27, 2020	4.730	4.740	4.270	4.640	1,457,244	-0.05(-1.07%)
Jan 24, 2020	4.150	4.840	4.130	4.690	6,783,600	+1.06(+29.20%)
Jan 23, 2020	3.750	3.780	3.600	3.630	293,969	-0.15(-3.97%)
Jan 22, 2020	3.780	3.900	3.740	3.780	349,070	+0.01(+0.27%)
Jan 21, 2020	3.810	3.825	3.670	3.770	367,361	-0.09(-2.33%)
Jan 17, 2020	3.980	3.980	3.840	3.860	249,200	-0.09(-2.28%)
Jan 16, 2020	4.130	4.150	3.950	3.950	303,777	-0.13(-3.19%)
Jan 15, 2020	4.120	4.230	4.080	4.080	258,803	-0.05(-1.21%)
Jan 14, 2020	3.970	4.150	3.970	4.130	445,552	+0.16(+4.03%)
Jan 13, 2020	3.930	4.000	3.830	3.970	425,921	+0.02(+0.51%)
Jan 10, 2020	3.980	4.010	3.910	3.950	661,700	-0.03(-0.75%)
Jan 09, 2020	3.870	3.990	3.750	3.980	583,915	+0.11(+2.84%)
Jan 08, 2020	3.990	4.040	3.840	3.870	1,457,852	-0.14(-3.49%)
Jan 07, 2020	4.100	4.180	4.010	4.010	281,969	-0.12(-2.91%)
Jan 06, 2020	3.970	4.190	3.950	4.130	691,227	+0.12(+2.99%)
Jan 03, 2020	3.950	4.069	3.941	4.010	215,800	-0.03(-0.74%)
Jan 02, 2020	4.140	4.180	3.960	4.040	341,655	-0.05(-1.22%)
Dec 31, 2019	4.000	4.160	4.000	4.090	414,700	+0.04(+0.99%)
Dec 30, 2019	4.090	4.165	4.030	4.050	323,024	-0.01(-0.25%)
Dec 27, 2019	3.970	4.120	3.970	4.060	359,700	+0.10(+2.53%)
Dec 26, 2019	4.170	4.180	3.940	3.960	589,184	-0.20(-4.81%)
Dec 24, 2019	4.030	4.160	4.000	4.160	184,000	+0.15(+3.74%)
Dec 23, 2019	4.040	4.090	3.960	4.010	303,405	-0.01(-0.25%)
Dec 20, 2019	3.970	4.060	3.930	4.020	854,500	+0.03(+0.75%)
Dec 19, 2019	4.100	4.130	3.970	3.990	880,750	-0.09(-2.21%)
Dec 18, 2019	4.190	4.270	4.055	4.080	1,602,532	-0.09(-2.16%)
Dec 17, 2019	4.010	4.260	3.870	4.170	1,147,898	+0.16(+3.86%)
Dec 16, 2019	3.860	4.190	3.860	4.015	1,091,114	+0.16(+4.29%)
Dec 13, 2019	3.880	3.930	3.790	3.850	397,600	-0.03(-0.77%)
Dec 12, 2019	3.710	3.930	3.710	3.880	469,251	+0.17(+4.58%)
Dec 11, 2019	3.710	3.760	3.660	3.710	253,652	+0.02(+0.54%)
Dec 10, 2019	3.560	3.700	3.520	3.690	518,946	+0.10(+2.79%)
Dec 09, 2019	3.720	3.850	3.570	3.590	460,459	-0.11(-2.97%)
Dec 06, 2019	3.650	3.780	3.650	3.700	305,500	+0.05(+1.37%)
Dec 05, 2019	3.680	3.700	3.590	3.650	430,361	-0.03(-0.82%)
Dec 04, 2019	3.620	3.750	3.590	3.680	522,142	+0.05(+1.38%)
Dec 03, 2019	3.450	3.630	3.400	3.630	403,364	+0.13(+3.71%)