Skip to main content

Casa Systems Inc (NQ: CASA )

0.2736 -0.0264 (-8.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.950 4.089 3.940 4.010 466,300 +0.05(+1.26%)
Jan 30, 2020 4.090 4.150 3.900 3.960 466,424 -0.20(-4.81%)
Jan 29, 2020 4.480 4.530 4.050 4.160 889,247 -0.32(-7.14%)
Jan 28, 2020 4.700 4.760 4.330 4.480 1,192,989 -0.16(-3.45%)
Jan 27, 2020 4.730 4.740 4.270 4.640 1,457,244 -0.05(-1.07%)
Jan 24, 2020 4.150 4.840 4.130 4.690 6,783,600 +1.06(+29.20%)
Jan 23, 2020 3.750 3.780 3.600 3.630 293,969 -0.15(-3.97%)
Jan 22, 2020 3.780 3.900 3.740 3.780 349,070 +0.01(+0.27%)
Jan 21, 2020 3.810 3.825 3.670 3.770 367,361 -0.09(-2.33%)
Jan 17, 2020 3.980 3.980 3.840 3.860 249,200 -0.09(-2.28%)
Jan 16, 2020 4.130 4.150 3.950 3.950 303,777 -0.13(-3.19%)
Jan 15, 2020 4.120 4.230 4.080 4.080 258,803 -0.05(-1.21%)
Jan 14, 2020 3.970 4.150 3.970 4.130 445,552 +0.16(+4.03%)
Jan 13, 2020 3.930 4.000 3.830 3.970 425,921 +0.02(+0.51%)
Jan 10, 2020 3.980 4.010 3.910 3.950 661,700 -0.03(-0.75%)
Jan 09, 2020 3.870 3.990 3.750 3.980 583,915 +0.11(+2.84%)
Jan 08, 2020 3.990 4.040 3.840 3.870 1,457,852 -0.14(-3.49%)
Jan 07, 2020 4.100 4.180 4.010 4.010 281,969 -0.12(-2.91%)
Jan 06, 2020 3.970 4.190 3.950 4.130 691,227 +0.12(+2.99%)
Jan 03, 2020 3.950 4.069 3.941 4.010 215,800 -0.03(-0.74%)
Jan 02, 2020 4.140 4.180 3.960 4.040 341,655 -0.05(-1.22%)
Dec 31, 2019 4.000 4.160 4.000 4.090 414,700 +0.04(+0.99%)
Dec 30, 2019 4.090 4.165 4.030 4.050 323,024 -0.01(-0.25%)
Dec 27, 2019 3.970 4.120 3.970 4.060 359,700 +0.10(+2.53%)
Dec 26, 2019 4.170 4.180 3.940 3.960 589,184 -0.20(-4.81%)
Dec 24, 2019 4.030 4.160 4.000 4.160 184,000 +0.15(+3.74%)
Dec 23, 2019 4.040 4.090 3.960 4.010 303,405 -0.01(-0.25%)
Dec 20, 2019 3.970 4.060 3.930 4.020 854,500 +0.03(+0.75%)
Dec 19, 2019 4.100 4.130 3.970 3.990 880,750 -0.09(-2.21%)
Dec 18, 2019 4.190 4.270 4.055 4.080 1,602,532 -0.09(-2.16%)
Dec 17, 2019 4.010 4.260 3.870 4.170 1,147,898 +0.16(+3.86%)
Dec 16, 2019 3.860 4.190 3.860 4.015 1,091,114 +0.16(+4.29%)
Dec 13, 2019 3.880 3.930 3.790 3.850 397,600 -0.03(-0.77%)
Dec 12, 2019 3.710 3.930 3.710 3.880 469,251 +0.17(+4.58%)
Dec 11, 2019 3.710 3.760 3.660 3.710 253,652 +0.02(+0.54%)
Dec 10, 2019 3.560 3.700 3.520 3.690 518,946 +0.10(+2.79%)
Dec 09, 2019 3.720 3.850 3.570 3.590 460,459 -0.11(-2.97%)
Dec 06, 2019 3.650 3.780 3.650 3.700 305,500 +0.05(+1.37%)
Dec 05, 2019 3.680 3.700 3.590 3.650 430,361 -0.03(-0.82%)
Dec 04, 2019 3.620 3.750 3.590 3.680 522,142 +0.05(+1.38%)
Dec 03, 2019 3.450 3.630 3.400 3.630 403,364 +0.13(+3.71%)
Dec 02, 2019 3.720 3.720 3.480 3.500 736,701 -0.18(-4.89%)
Nov 29, 2019 3.660 3.750 3.640 3.680 238,700 +0.02(+0.55%)
Nov 27, 2019 3.510 3.710 3.460 3.660 595,800 +0.15(+4.27%)
Nov 26, 2019 3.510 3.610 3.450 3.510 486,503 -0.01(-0.28%)
Nov 25, 2019 3.340 3.580 3.309 3.520 412,950 +0.21(+6.34%)
Nov 22, 2019 3.140 3.350 3.120 3.310 502,200 +0.18(+5.75%)
Nov 21, 2019 3.210 3.220 3.120 3.130 397,715 -0.06(-1.88%)
Nov 20, 2019 3.310 3.320 3.180 3.190 526,735 -0.10(-3.04%)
Nov 19, 2019 3.310 3.440 3.270 3.290 527,981 -0.06(-1.79%)
Nov 18, 2019 3.400 3.460 3.250 3.350 921,878 -0.05(-1.47%)
Nov 15, 2019 3.330 3.460 3.300 3.400 726,300 +0.08(+2.41%)
Nov 14, 2019 3.370 3.530 3.240 3.320 1,381,611 -0.01(-0.15%)
Nov 13, 2019 3.410 3.440 3.090 3.325 1,326,765 -0.09(-2.78%)
Nov 12, 2019 3.570 3.600 3.280 3.420 1,837,692 -0.10(-2.84%)
Nov 11, 2019 3.560 3.600 3.390 3.520 1,916,254 -0.01(-0.28%)
Nov 08, 2019 3.680 3.730 3.530 3.530 352,100 -0.12(-3.29%)
Nov 07, 2019 3.780 3.780 3.470 3.650 852,840 -0.07(-1.88%)
Nov 06, 2019 3.940 3.940 3.640 3.720 1,001,859 -0.21(-5.34%)
Nov 05, 2019 3.910 4.010 3.850 3.930 1,640,723 -0.04(-1.01%)
Nov 04, 2019 4.360 4.360 3.850 3.970 1,794,224 -0.33(-7.67%)
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.