Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.26	14.48	14.02	14.40	531,355	+0.60(+4.35%)
Oct 30, 2018	13.37	13.99	13.37	13.80	563,801	+0.40(+2.99%)
Oct 29, 2018	13.90	14.05	13.25	13.40	285,098	-0.44(-3.18%)
Oct 26, 2018	13.74	14.14	13.43	13.84	282,900	-0.15(-1.07%)
Oct 25, 2018	13.50	14.08	13.50	13.99	263,323	+0.43(+3.17%)
Oct 24, 2018	14.07	14.13	13.26	13.56	434,593	-0.43(-3.07%)
Oct 23, 2018	14.23	14.42	13.62	13.99	678,626	-0.20(-1.41%)
Oct 22, 2018	14.03	14.40	13.87	14.19	220,633	+0.20(+1.43%)
Oct 19, 2018	14.04	14.29	13.87	13.99	412,600	-0.08(-0.57%)
Oct 18, 2018	14.28	14.46	14.07	14.07	377,375	-0.27(-1.88%)
Oct 17, 2018	14.06	14.48	13.58	14.34	332,891	+0.31(+2.21%)
Oct 16, 2018	13.57	14.07	13.35	14.03	518,807	+0.56(+4.16%)
Oct 15, 2018	13.65	13.84	13.46	13.47	687,729	-0.22(-1.61%)
Oct 12, 2018	13.78	13.79	13.36	13.69	547,300	+0.21(+1.56%)
Oct 11, 2018	13.40	13.86	13.00	13.48	511,112	-0.03(-0.22%)
Oct 10, 2018	14.01	14.23	13.28	13.51	693,947	-0.58(-4.12%)
Oct 09, 2018	14.10	14.41	14.03	14.09	530,246	-0.09(-0.63%)
Oct 08, 2018	13.92	14.30	13.64	14.18	400,914	+0.17(+1.21%)
Oct 05, 2018	14.21	14.44	13.59	14.01	607,600	-0.24(-1.68%)
Oct 04, 2018	14.41	14.41	14.10	14.25	295,262	-0.15(-1.04%)
Oct 03, 2018	14.35	14.65	14.16	14.40	411,662	+0.14(+0.98%)
Oct 02, 2018	15.00	15.26	14.17	14.26	749,371	-0.81(-5.37%)
Oct 01, 2018	14.74	15.28	14.74	15.07	427,637	+0.32(+2.17%)
Sep 28, 2018	14.74	14.85	14.52	14.75	331,200	-0.09(-0.61%)
Sep 27, 2018	15.40	15.43	14.46	14.84	651,438	-0.56(-3.64%)
Sep 26, 2018	15.40	15.68	15.37	15.40	547,472	+0.03(+0.20%)
Sep 25, 2018	15.46	15.79	15.32	15.37	1,123,663	-0.09(-0.58%)
Sep 24, 2018	16.26	16.26	15.34	15.46	963,738	-0.75(-4.63%)
Sep 21, 2018	16.33	16.51	16.18	16.21	3,088,200	-0.12(-0.73%)
Sep 20, 2018	16.35	16.75	16.16	16.33	778,003	+0.03(+0.18%)
Sep 19, 2018	15.92	16.41	15.81	16.30	717,447	+0.38(+2.39%)
Sep 18, 2018	15.70	16.02	15.50	15.92	852,886	+0.25(+1.60%)
Sep 17, 2018	15.83	15.94	15.49	15.67	733,000	-0.14(-0.89%)
Sep 14, 2018	16.16	16.34	15.80	15.81	674,800	-0.26(-1.62%)
Sep 13, 2018	15.69	16.16	15.69	16.07	477,403	+0.44(+2.82%)
Sep 12, 2018	15.27	15.75	15.24	15.63	802,273	+0.29(+1.89%)
Sep 11, 2018	14.99	15.37	14.99	15.34	680,222	+0.25(+1.66%)
Sep 10, 2018	14.87	15.45	14.86	15.09	711,930	+0.16(+1.07%)
Sep 07, 2018	14.74	14.97	14.62	14.93	547,000	+0.09(+0.61%)
Sep 06, 2018	15.09	15.31	14.64	14.84	580,085	-0.21(-1.40%)
Sep 05, 2018	14.63	15.31	14.28	15.05	973,651	+0.40(+2.73%)
Sep 04, 2018	14.58	14.88	14.27	14.65	1,428,296	-0.04(-0.27%)
Aug 31, 2018		14.69	14.69	14.69	0	+0.10(+0.69%)
Aug 30, 2018	14.58	14.86	14.51	14.59	585,239	+0.00(+0.00%)
Aug 29, 2018	14.36	14.88	14.25	14.59	545,788	+0.17(+1.18%)
Aug 28, 2018	14.35	14.59	14.23	14.42	784,724	-0.15(-1.03%)
Aug 27, 2018	13.98	14.62	13.98	14.57	866,476	+0.60(+4.29%)
Aug 24, 2018	14.10	14.30	13.68	13.97	1,039,200	+0.61(+4.57%)
Aug 23, 2018	13.35	13.65	13.22	13.36	505,214	-0.01(-0.07%)
Aug 22, 2018	13.15	13.44	12.91	13.37	696,531	+0.27(+2.06%)
Aug 21, 2018	13.15	13.55	13.08	13.10	693,763	-0.01(-0.08%)
Aug 20, 2018	12.44	13.37	12.44	13.11	1,574,449	+0.63(+5.05%)
Aug 17, 2018	12.30	12.74	12.08	12.48	1,264,000	+0.02(+0.16%)
Aug 16, 2018	12.18	12.78	11.59	12.46	2,639,941	+0.38(+3.15%)
Aug 15, 2018	11.93	12.56	11.26	12.08	5,345,635	-3.52(-22.56%)
Aug 14, 2018	15.81	15.90	15.10	15.60	1,252,118	-0.18(-1.14%)
Aug 13, 2018	15.60	15.87	15.49	15.78	293,202	+0.16(+1.02%)
Aug 10, 2018	15.73	15.83	15.40	15.62	493,100	-0.20(-1.26%)
Aug 09, 2018	15.54	15.99	15.54	15.82	467,819	+0.22(+1.41%)
Aug 08, 2018	15.98	15.99	15.43	15.60	350,949	-0.30(-1.89%)
Aug 07, 2018	15.45	16.32	15.39	15.90	775,431	+0.52(+3.38%)
Aug 06, 2018	15.18	15.58	15.00	15.38	496,759	+0.24(+1.59%)
Aug 03, 2018	15.34	15.55	14.97	15.14	275,200	-0.10(-0.66%)
Aug 02, 2018	15.05	15.29	14.84	15.24	321,113	+0.17(+1.13%)
Aug 01, 2018	15.19	15.38	14.98	15.07	248,769	-0.16(-1.05%)
Jul 31, 2018	14.50	15.34	14.50	15.23	767,875	+0.72(+4.96%)
Jul 30, 2018	14.73	14.91	14.33	14.51	529,403	-0.17(-1.16%)
Jul 27, 2018	15.14	15.35	14.66	14.68	790,900	-0.43(-2.85%)
Jul 26, 2018	15.57	15.61	15.06	15.11	734,047	-0.55(-3.51%)
Jul 25, 2018	15.32	15.69	15.28	15.66	317,439	+0.34(+2.22%)
Jul 24, 2018	15.92	15.94	15.29	15.32	480,086	-0.44(-2.79%)
Jul 23, 2018	15.65	15.79	15.15	15.76	456,843	+0.06(+0.38%)
Jul 20, 2018	15.73	16.12	15.58	15.70	529,635	-0.04(-0.25%)
Jul 19, 2018	15.79	15.79	15.53	15.74	499,188	-0.02(-0.13%)
Jul 18, 2018	15.70	15.91	15.57	15.76	380,833	+0.10(+0.64%)
Jul 17, 2018	15.46	15.76	15.46	15.66	406,898	+0.12(+0.77%)
Jul 16, 2018	15.64	15.87	15.31	15.54	692,159	-0.08(-0.51%)
Jul 13, 2018	15.50	16.23	15.50	15.62	886,554	+0.19(+1.23%)
Jul 12, 2018	17.01	17.01	14.89	15.43	2,123,890	-1.87(-10.81%)
Jul 11, 2018	17.55	17.99	17.21	17.30	507,481	-0.47(-2.64%)
Jul 10, 2018	17.79	18.82	17.57	17.77	1,634,052	+1.39(+8.49%)
Jul 09, 2018	16.76	16.88	16.04	16.38	480,552	-0.43(-2.56%)
Jul 06, 2018	16.10	16.84	16.06	16.81	487,809	+0.72(+4.47%)
Jul 05, 2018	16.02	16.22	15.58	16.09	324,734	+0.15(+0.94%)
Jul 03, 2018		15.94	15.94	15.94	0	-0.45(-2.75%)
Jul 02, 2018	16.07	16.56	15.94	16.39	322,858	+0.06(+0.37%)
Jun 29, 2018	16.17	16.65	16.01	16.33	811,182	+0.32(+2.00%)
Jun 28, 2018	17.11	17.12	15.80	16.01	1,753,753	-1.06(-6.21%)
Jun 27, 2018	17.34	17.61	17.06	17.07	544,505	-0.26(-1.50%)
Jun 26, 2018	17.68	17.68	17.25	17.33	684,516	-0.35(-1.98%)
Jun 25, 2018	17.54	17.77	17.31	17.68	502,740	-0.02(-0.11%)
Jun 22, 2018	17.76	17.96	17.22	17.70	1,567,677	-0.01(-0.06%)
Jun 21, 2018	17.93	18.10	17.47	17.71	830,870	-0.26(-1.45%)
Jun 20, 2018	18.25	18.49	17.90	17.97	1,315,275	+0.05(+0.28%)
Jun 19, 2018	18.38	18.59	17.59	17.92	1,296,982	-0.58(-3.14%)
Jun 18, 2018	17.93	19.08	17.84	18.50	1,854,935	+0.68(+3.82%)
Jun 15, 2018		18.50	18.50	17.82	5,037,698	-0.68(-3.68%)
Jun 14, 2018	18.43	18.66	18.00	18.50	1,484,613	+0.13(+0.71%)
Jun 13, 2018	17.95	19.01	17.46	18.37	5,099,707	-0.66(-3.47%)
Jun 12, 2018	18.74	19.34	18.47	19.03	1,273,397	+0.66(+3.59%)
Jun 11, 2018	20.28	20.34	18.25	18.37	1,492,256	-2.00(-9.82%)
Jun 08, 2018	20.17	20.78	19.91	20.37	559,554	+0.16(+0.79%)
Jun 07, 2018	20.84	20.91	20.21	20.21	494,209	-0.71(-3.39%)
Jun 06, 2018		21.23		20.92	789,196	-0.09(-0.43%)
Jun 05, 2018	19.54	21.03	19.52	21.01	998,008	+1.41(+7.19%)
Jun 04, 2018	19.10	19.80	18.90	19.60	628,040	+0.50(+2.62%)
Jun 01, 2018	19.21	19.49	19.00	19.10	297,973	-0.11(-0.57%)
May 31, 2018	19.00	19.27	18.74	19.21	556,608	+0.21(+1.11%)
May 30, 2018	19.53	19.70	18.95	19.00	501,842	-0.50(-2.56%)
May 29, 2018	19.67	19.91	18.97	19.50	425,712	-0.39(-1.96%)
May 25, 2018		19.89	19.89	19.89	0	+0.38(+1.95%)
May 24, 2018	20.01	20.09	18.96	19.51	698,336	-0.59(-2.94%)
May 23, 2018	19.85	20.51	19.47	20.10	419,098	+0.15(+0.75%)
May 22, 2018	20.87	20.87	19.70	19.95	548,669	-0.78(-3.76%)
May 21, 2018	20.92	21.45	20.59	20.73	595,622	-0.03(-0.14%)
May 18, 2018	20.57	21.00	20.57	20.76	354,539	+0.12(+0.58%)
May 17, 2018	20.92	21.10	20.60	20.64	502,207	-0.42(-1.99%)
May 16, 2018	20.46	21.42	20.36	21.06	788,526	+0.55(+2.68%)
May 15, 2018	20.21	20.69	20.02	20.51	782,156	+0.09(+0.44%)
May 14, 2018	20.00	20.94	19.95	20.42	1,095,017	+0.40(+2.00%)
May 11, 2018	21.57	22.42	19.55	20.02	2,695,410	-2.54(-11.26%)
May 10, 2018	22.74	22.80	22.02	22.56	1,118,400	-0.07(-0.31%)
May 09, 2018	22.70	23.00	22.03	22.63	919,818	-0.07(-0.31%)
May 08, 2018	22.78	23.25	22.51	22.70	602,674	-0.25(-1.09%)
May 07, 2018	22.72	23.34	22.11	22.95	810,142	+0.20(+0.88%)
May 04, 2018	22.75	23.50	22.29	22.75	895,372	+0.01(+0.04%)
May 03, 2018	23.88	23.88	22.71	22.74	936,989	-1.23(-5.13%)
May 02, 2018	23.68	24.81	23.63	23.97	1,580,454	+0.29(+1.22%)
May 01, 2018	23.49	23.87	22.94	23.68	996,748	+0.29(+1.24%)
Apr 30, 2018	23.02	23.69	22.55	23.39	1,107,827	+0.58(+2.54%)
Apr 27, 2018	24.26	24.45	22.60	22.81	2,103,312	-0.96(-4.04%)
Apr 26, 2018	24.69	24.79	23.50	23.77	5,804,633	-1.98(-7.69%)
Apr 25, 2018	26.36	26.39	24.83	25.75	946,452	-0.53(-2.02%)
Apr 24, 2018	27.35	27.36	25.18	26.28	1,826,119	-3.52(-11.81%)
Apr 23, 2018	30.43	31.24	29.55	29.80	525,725	-0.32(-1.06%)
Apr 20, 2018	31.71	32.48	29.59	30.12	671,418	-1.55(-4.89%)
Apr 19, 2018	32.60	32.63	31.31	31.67	393,231	-1.18(-3.59%)
Apr 18, 2018	33.65	33.90	31.82	32.85	799,038	-0.47(-1.41%)
Apr 17, 2018	31.11	33.56	30.98	33.32	593,821	+2.56(+8.32%)
Apr 16, 2018	30.65	30.94	29.82	30.76	345,187	+0.42(+1.38%)
Apr 13, 2018	30.95	31.37	29.75	30.34	745,915	-0.24(-0.78%)
Apr 12, 2018	29.89	31.26	29.45	30.58	466,747	+1.01(+3.42%)
Apr 11, 2018	29.54	30.99	28.69	29.57	709,152	-0.23(-0.77%)
Apr 10, 2018	29.44	30.00	28.94	29.80	317,904	+0.98(+3.40%)
Apr 09, 2018	27.71	29.89	27.71	28.82	406,332	+1.31(+4.76%)
Apr 06, 2018	28.65	29.14	27.27	27.51	428,551	-1.57(-5.40%)
Apr 05, 2018	28.88	29.42	28.63	29.08	282,269	+0.61(+2.14%)
Apr 04, 2018	28.84	29.07	27.70	28.47	402,714	-0.80(-2.73%)
Apr 03, 2018	29.25	30.08	28.85	29.27	283,733	+0.36(+1.25%)
Apr 02, 2018	29.04	29.28	28.16	28.91	614,075	-0.43(-1.47%)
Mar 29, 2018		29.34	29.34	29.34	0	+1.38(+4.94%)
Mar 28, 2018	29.23	29.72	27.50	27.96	917,846	-1.56(-5.28%)
Mar 27, 2018	32.26	32.30	29.29	29.52	565,398	-2.23(-7.02%)
Mar 26, 2018	30.85	31.88	30.37	31.75	585,251	+2.05(+6.90%)
Mar 23, 2018	31.89	32.47	28.51	29.70	1,060,571	-2.29(-7.16%)
Mar 22, 2018	31.05	32.65	30.95	31.99	654,937	+0.57(+1.81%)
Mar 21, 2018	31.60	31.70	31.00	31.42	456,930	-0.09(-0.29%)
Mar 20, 2018	32.67	32.90	30.82	31.51	652,673	-0.59(-1.84%)
Mar 19, 2018	30.81	32.54	30.45	32.10	1,155,200	+0.55(+1.74%)
Mar 16, 2018	34.20	34.21	30.23	31.55	4,348,016	-2.04(-6.07%)
Mar 15, 2018	31.41	34.00	31.26	33.59	1,529,193	+2.39(+7.66%)
Mar 14, 2018	30.00	31.40	29.75	31.20	1,339,096	+1.20(+4.00%)
Mar 13, 2018	30.03	30.61	28.11	30.00	1,348,801	+0.12(+0.40%)
Mar 12, 2018	27.64	31.13	27.24	29.88	2,311,630	+2.98(+11.08%)
Mar 09, 2018	25.21	27.05	25.19	26.90	1,192,596	+2.03(+8.16%)
Mar 08, 2018	24.39	24.99	23.91	24.87	437,255	+0.77(+3.20%)
Mar 07, 2018			23.60	24.10	974,023	-0.23(-0.95%)
Mar 06, 2018	24.00	24.52	23.04	24.33	773,363	+0.83(+3.53%)
Mar 05, 2018	23.07	25.20	22.55	23.50	1,149,529	+1.55(+7.06%)
Mar 02, 2018	22.44	23.43	21.17	21.95	854,704	-0.72(-3.18%)
Mar 01, 2018	22.80	23.50	22.17	22.67	316,182	-0.09(-0.40%)
Feb 28, 2018	22.90	24.24	22.52	22.76	730,040	+0.18(+0.80%)
Feb 27, 2018	20.10	23.00	20.10	22.58	781,255	+2.33(+11.51%)
Feb 26, 2018	20.00	20.83	19.90	20.25	312,174	+0.61(+3.11%)
Feb 23, 2018	19.53	20.45	19.19	19.64	209,587	+0.23(+1.18%)
Feb 22, 2018	20.05	20.26	19.02	19.41	213,022	-0.69(-3.43%)
Feb 21, 2018	20.71	21.36	19.95	20.10	275,433	-0.57(-2.76%)
Feb 20, 2018	19.74	20.79	19.35	20.67	207,938	+1.40(+7.27%)
Feb 16, 2018		19.27	19.27	19.27	0	+0.56(+2.99%)
Feb 15, 2018	18.13	18.90	17.82	18.71	194,101	+0.74(+4.12%)
Feb 14, 2018	18.03	18.64	17.78	17.97	181,585	-0.01(-0.06%)
Feb 13, 2018	17.89	18.50	17.54	17.98	82,912	-0.02(-0.11%)
Feb 12, 2018	18.10	18.23	17.64	18.00	207,620	-0.04(-0.22%)
Feb 09, 2018	18.83	19.02	16.59	18.04	607,457	-0.60(-3.22%)
Feb 08, 2018	20.14	20.41	18.57	18.64	290,365	-1.60(-7.91%)
Feb 07, 2018	20.00	20.46	20.00	20.24	231,833	+0.26(+1.30%)
Feb 06, 2018	19.83	20.80	18.60	19.98	346,211	-0.14(-0.70%)
Feb 05, 2018	20.58	22.50	19.08	20.12	983,507	-0.49(-2.38%)
Feb 02, 2018	20.25	20.61	19.13	20.61	475,744	+0.71(+3.57%)
Feb 01, 2018	18.83	20.50	18.62	19.90	342,625	+0.81(+4.24%)
Jan 31, 2018	18.00	19.19	17.79	19.09	271,429	+1.23(+6.89%)
Jan 30, 2018	18.12	18.41	18.08	17.86	103,636	-0.35(-1.92%)
Jan 29, 2018	17.52	18.45	17.41	18.21	155,654	+0.71(+4.06%)
Jan 26, 2018	19.01	19.01	17.50	17.50	490,334	-1.37(-7.26%)
Jan 25, 2018	18.72	19.02	18.51	18.87	84,534	+0.12(+0.64%)
Jan 24, 2018	19.23	19.77	18.31	18.75	214,537	-0.48(-2.50%)
Jan 23, 2018	18.20	19.49	18.05	19.23	193,572	+1.06(+5.83%)
Jan 22, 2018	18.59	18.91	17.61	18.17	399,265	-0.36(-1.94%)
Jan 19, 2018	18.63	19.00	18.13	18.53	236,440	+0.10(+0.54%)
Jan 18, 2018	19.98	20.39	18.02	18.43	459,354	-1.53(-7.67%)
Jan 17, 2018	20.44	20.51	19.72	19.96	212,935	-0.46(-2.25%)
Jan 16, 2018	21.03	21.29	20.26	20.42	397,249	-0.09(-0.44%)
Jan 12, 2018		20.51	20.51	20.51	0	+0.83(+4.22%)
Jan 11, 2018	19.14	20.00	18.88	19.68	439,693	+0.64(+3.36%)
Jan 10, 2018		19.12	18.31	19.04	169,451	+0.56(+3.03%)
Jan 09, 2018	18.99	18.99	18.06	18.48	227,792	-0.64(-3.35%)
Jan 08, 2018	19.29	19.43	18.51	19.12	208,583	+0.32(+1.70%)
Jan 05, 2018	17.82	19.47	17.59	18.80	394,472	+1.10(+6.21%)
Jan 04, 2018	18.10	18.63	17.10	17.70	169,753	-0.50(-2.75%)
Jan 03, 2018	18.63	18.89	18.06	18.20	151,754	-0.35(-1.89%)
Jan 02, 2018	17.96	18.82	17.81	18.55	407,548	+0.79(+4.45%)
Dec 29, 2017		17.76	17.76	17.76	0	+2.02(+12.83%)
Dec 28, 2017	15.82	16.00	15.55	15.74	54,895	-0.11(-0.69%)
Dec 27, 2017	15.72	16.38	15.72	15.85	227,607	+0.11(+0.70%)
Dec 26, 2017	15.17	15.93	14.78	15.74	155,414	+0.63(+4.17%)
Dec 22, 2017	15.62	15.87	15.10	15.11	137,410	-0.59(-3.76%)
Dec 21, 2017	14.94	15.91	14.71	15.70	329,691	+0.91(+6.15%)
Dec 20, 2017	14.87	14.99	14.77	14.79	121,603	-0.11(-0.74%)
Dec 19, 2017	14.73	14.98	14.00	14.90	465,817	+0.30(+2.05%)
Dec 18, 2017	14.55	15.00	14.41	14.60	550,910	+0.20(+1.39%)