Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.88	15.55	14.51	15.55	812,600	+0.47(+3.12%)
Nov 29, 2018	15.00	15.29	14.79	15.08	234,738	+0.08(+0.53%)
Nov 28, 2018	14.85	15.12	14.81	15.00	393,580	+0.19(+1.28%)
Nov 27, 2018	15.48	15.65	14.76	14.81	377,046	-0.77(-4.94%)
Nov 26, 2018	15.29	15.66	14.78	15.58	321,479	+0.49(+3.25%)
Nov 23, 2018	14.64	15.43	14.64	15.09	172,500	+0.21(+1.41%)
Nov 21, 2018		14.88	14.88	14.88	0	+0.30(+2.06%)
Nov 20, 2018	14.66	15.06	14.33	14.58	304,424	-0.41(-2.74%)
Nov 19, 2018	15.96	16.00	14.85	14.99	460,841	-0.89(-5.60%)
Nov 16, 2018	15.75	16.09	15.38	15.88	367,300	+0.00(+0.00%)
Nov 15, 2018	15.42	16.02	15.23	15.88	431,519	+0.42(+2.72%)
Nov 14, 2018	15.24	15.64	15.20	15.46	386,997	+0.37(+2.45%)
Nov 13, 2018	15.25	15.44	14.94	15.09	389,300	-0.05(-0.33%)
Nov 12, 2018	15.70	15.82	15.05	15.14	413,715	-0.62(-3.93%)
Nov 09, 2018	15.93	16.42	15.74	15.76	491,400	-0.24(-1.50%)
Nov 08, 2018	16.00	16.00	14.80	16.00	820,682	+0.23(+1.46%)
Nov 07, 2018	15.00	15.78	14.84	15.77	715,653	+0.90(+6.05%)
Nov 06, 2018	14.63	15.11	14.54	14.87	561,843	+0.15(+1.02%)
Nov 05, 2018	14.58	14.78	14.24	14.72	371,113	+0.08(+0.55%)
Nov 02, 2018	14.69	15.00	14.38	14.64	402,500	+0.02(+0.14%)
Nov 01, 2018	14.50	15.01	14.41	14.62	702,307	+0.22(+1.53%)
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%)