Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)