Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.75	11.99	11.63	11.64	211,347	-0.05(-0.43%)
Jan 30, 2019	11.75	11.84	11.55	11.69	283,576	+0.01(+0.09%)
Jan 29, 2019	11.87	11.89	11.55	11.68	201,994	-0.19(-1.60%)
Jan 28, 2019	12.17	12.20	11.82	11.87	288,424	-0.40(-3.26%)
Jan 25, 2019	12.17	12.47	12.04	12.27	264,200	+0.14(+1.15%)
Jan 24, 2019	11.85	12.45	11.85	12.13	368,838	+0.31(+2.62%)
Jan 23, 2019	11.28	11.86	11.26	11.82	704,905	+0.62(+5.54%)
Jan 22, 2019	10.95	11.46	10.95	11.20	998,634	+0.00(+0.00%)
Jan 18, 2019	10.55	12.36	10.50	11.20	4,308,300	-3.19(-22.17%)
Jan 17, 2019	14.12	14.48	13.95	14.39	262,286	+0.20(+1.41%)
Jan 16, 2019	13.73	14.21	13.56	14.19	265,050	+0.56(+4.11%)
Jan 15, 2019	13.60	13.70	13.49	13.63	139,966	+0.03(+0.22%)
Jan 14, 2019	13.64	13.79	13.38	13.60	177,320	-0.16(-1.16%)
Jan 11, 2019	13.60	13.86	13.53	13.76	122,200	+0.10(+0.73%)
Jan 10, 2019	13.45	13.80	13.45	13.66	126,089	+0.12(+0.89%)
Jan 09, 2019	13.50	13.59	13.27	13.54	146,028	+0.14(+1.04%)
Jan 08, 2019	13.41	13.49	13.04	13.40	384,048	+0.07(+0.53%)
Jan 07, 2019	13.07	13.59	12.98	13.33	363,976	+0.26(+1.99%)
Jan 04, 2019	12.66	13.21	12.55	13.07	263,100	+0.79(+6.43%)
Jan 03, 2019	13.05	13.06	12.22	12.28	246,186	-0.77(-5.90%)
Jan 02, 2019	12.85	13.46	12.67	13.05	182,860	-0.08(-0.61%)
Dec 31, 2018	12.99	13.15	12.70	13.13	280,600	+0.23(+1.78%)
Dec 28, 2018	12.60	13.18	12.55	12.90	313,000	+0.21(+1.65%)
Dec 27, 2018	12.17	12.71	12.04	12.69	186,912	+0.25(+2.01%)
Dec 26, 2018	11.87	12.46	11.77	12.44	203,158	+0.55(+4.63%)
Dec 24, 2018	11.76	12.20	11.65	11.89	156,100	-0.05(-0.42%)
Dec 21, 2018	12.64	12.71	11.81	11.94	853,600	-0.72(-5.69%)
Dec 20, 2018	13.01	13.23	12.55	12.66	363,973	-0.36(-2.76%)
Dec 19, 2018	13.04	13.39	12.76	13.02	479,975	-0.04(-0.31%)
Dec 18, 2018	13.50	13.74	12.82	13.06	368,498	-0.32(-2.39%)
Dec 17, 2018	13.50	14.08	13.26	13.38	529,687	-0.47(-3.39%)
Dec 14, 2018	14.57	14.61	13.80	13.85	360,400	-0.96(-6.48%)
Dec 13, 2018	15.15	15.28	14.53	14.81	248,126	-0.15(-1.00%)
Dec 12, 2018	15.34	15.39	14.88	14.96	274,121	-0.14(-0.93%)
Dec 11, 2018	15.42	15.46	14.84	15.10	175,490	+0.04(+0.27%)
Dec 10, 2018	15.25	15.36	14.37	15.06	359,468	-0.12(-0.79%)
Dec 07, 2018	15.61	15.85	15.05	15.18	337,800	-0.49(-3.13%)
Dec 06, 2018	15.10	15.67	14.78	15.67	357,238	+0.32(+2.08%)
Dec 04, 2018	15.61	15.74	15.20	15.35	335,900	-0.33(-2.10%)
Dec 03, 2018	15.64	15.76	15.40	15.68	366,490	+0.13(+0.84%)
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%)