Casa Systems Inc (NQ: CASA )

8.340 USD +0.400 (+5.04%)
Official Closing Price Updated: 4:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 7.920 8.470 7.900 8.340 296,930 +0.40(+5.04%)
Jan 22, 2021 7.840 7.990 7.650 7.940 277,900 +0.01(+0.13%)
Jan 21, 2021 8.140 8.140 7.690 7.930 507,900 -0.14(-1.80%)
Jan 20, 2021 8.400 8.610 8.000 8.075 1,007,982 -0.24(-2.83%)
Jan 19, 2021 8.000 8.380 7.975 8.310 496,856 +0.42(+5.32%)
Jan 15, 2021 8.130 8.146 7.750 7.890 533,400 -0.02(-0.25%)
Jan 14, 2021 7.730 8.120 7.460 7.910 601,324 +0.84(+11.88%)
Jan 13, 2021 7.200 7.290 6.920 7.070 175,051 -0.03(-0.42%)
Jan 12, 2021 6.800 7.170 6.740 7.100 501,429 +0.41(+6.13%)
Jan 11, 2021 6.720 6.800 6.630 6.690 156,532 -0.04(-0.59%)
Jan 08, 2021 6.720 6.920 6.630 6.730 312,500 +0.04(+0.60%)
Jan 07, 2021 6.950 6.980 6.530 6.690 223,739 -0.17(-2.48%)
Jan 06, 2021 6.490 6.944 6.395 6.860 502,770 +0.52(+8.20%)
Jan 05, 2021 6.080 6.440 6.080 6.340 193,310 +0.20(+3.26%)
Jan 04, 2021 6.160 6.312 5.920 6.140 311,238 -0.03(-0.49%)
Dec 31, 2020 6.170 6.170 6.170 226,796 -0.22(-3.44%)
Dec 30, 2020 6.440 6.610 6.260 6.390 226,796 -0.04(-0.62%)
Dec 29, 2020 6.600 6.709 6.330 6.430 186,514 -0.18(-2.72%)
Dec 28, 2020 6.750 7.070 6.600 6.610 303,010 -0.03(-0.45%)
Dec 24, 2020 6.440 6.730 6.420 6.640 173,500 +0.16(+2.47%)
Dec 23, 2020 6.720 6.751 6.450 6.480 254,741 -0.18(-2.70%)
Dec 22, 2020 6.610 6.770 6.529 6.660 256,481 +0.05(+0.76%)
Dec 21, 2020 6.380 6.720 6.310 6.610 298,589 +0.05(+0.76%)
Dec 18, 2020 6.830 6.907 6.550 6.560 512,000 -0.31(-4.51%)
Dec 17, 2020 6.610 6.990 6.580 6.870 215,965 +0.30(+4.57%)
Dec 16, 2020 6.730 6.890 6.530 6.570 208,753 -0.22(-3.24%)
Dec 15, 2020 6.790 6.820 6.600 6.790 164,505 +0.13(+1.95%)
Dec 14, 2020 6.760 6.800 6.560 6.660 176,125 +0.02(+0.30%)
Dec 11, 2020 6.980 7.000 6.420 6.640 280,000 -0.40(-5.68%)
Dec 10, 2020 6.970 7.290 6.770 7.040 337,586 -0.03(-0.42%)
Dec 09, 2020 7.660 7.970 6.890 7.070 795,834 -0.43(-5.73%)
Dec 08, 2020 6.950 7.610 6.950 7.500 688,873 +0.60(+8.70%)
Dec 07, 2020 7.040 7.210 6.690 6.900 552,309 +0.09(+1.32%)
Dec 04, 2020 6.480 6.830 6.160 6.810 741,900 +0.42(+6.66%)
Dec 03, 2020 5.810 6.640 5.766 6.385 1,644,161 +0.60(+10.47%)
Dec 02, 2020 5.400 5.830 5.355 5.780 394,409 +0.38(+7.04%)
Dec 01, 2020 5.370 5.640 5.330 5.400 220,909 +0.09(+1.69%)
Nov 30, 2020 5.250 5.390 5.150 5.310 185,006 +0.07(+1.34%)
Nov 27, 2020 5.470 5.540 5.160 5.240 156,300 -0.25(-4.55%)
Nov 25, 2020 5.440 5.640 5.290 5.490 173,700 +0.03(+0.55%)
Nov 24, 2020 5.480 5.690 5.380 5.460 273,745 +0.06(+1.11%)
Nov 23, 2020 5.350 5.520 5.070 5.400 305,877 +0.04(+0.75%)
Nov 20, 2020 4.970 5.410 4.925 5.360 415,700 +0.35(+6.99%)
Nov 19, 2020 5.100 5.130 4.800 5.010 149,903 -0.06(-1.18%)
Nov 18, 2020 4.820 5.150 4.740 5.070 375,811 +0.28(+5.85%)
Nov 17, 2020 4.750 4.880 4.684 4.790 272,321 +0.02(+0.42%)
Nov 16, 2020 4.770 4.870 4.720 4.770 249,866 +0.13(+2.80%)
Nov 13, 2020 4.560 4.690 4.500 4.640 141,500 +0.15(+3.34%)
Nov 12, 2020 4.540 4.610 4.450 4.490 192,920 -0.08(-1.75%)
Nov 11, 2020 4.600 4.613 4.450 4.570 231,954 -0.02(-0.44%)
Nov 10, 2020 4.550 4.720 4.390 4.590 234,634 +0.04(+0.88%)
Nov 09, 2020 4.650 4.900 4.426 4.550 326,899 +0.13(+2.94%)
Nov 06, 2020 4.500 4.510 4.380 4.420 86,300 -0.08(-1.78%)
Nov 05, 2020 4.450 4.600 4.370 4.500 194,400 +0.15(+3.45%)
Nov 04, 2020 4.280 4.480 4.280 4.350 182,865 +0.03(+0.69%)
Nov 03, 2020 4.230 4.400 4.220 4.320 248,382 +0.11(+2.61%)
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.