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 (%)
May 29, 2020 4.350 4.360 4.140 4.350 215,300 -0.03(-0.68%)
May 28, 2020 4.470 4.570 4.350 4.380 233,667 -0.02(-0.45%)
May 27, 2020 4.110 4.440 4.020 4.400 237,039 +0.35(+8.64%)
May 26, 2020 4.300 4.330 4.030 4.050 427,090 -0.09(-2.17%)
May 22, 2020 4.210 4.270 4.100 4.140 169,700 -0.07(-1.66%)
May 21, 2020 4.180 4.340 4.150 4.210 143,180 +0.01(+0.24%)
May 20, 2020 4.300 4.380 4.130 4.200 368,550 -0.02(-0.47%)
May 19, 2020 4.050 4.380 3.980 4.220 300,069 +0.16(+3.94%)
May 18, 2020 3.930 4.060 3.870 4.060 454,609 +0.27(+7.12%)
May 15, 2020 3.920 3.980 3.770 3.790 318,000 -0.14(-3.56%)
May 14, 2020 3.880 4.015 3.800 3.930 681,421 -0.05(-1.26%)
May 13, 2020 4.080 4.090 3.870 3.980 543,963 -0.11(-2.69%)
May 12, 2020 4.000 4.280 4.000 4.090 394,093 +0.16(+4.07%)
May 11, 2020 4.020 4.150 3.890 3.930 472,643 -0.13(-3.20%)
May 08, 2020 4.080 4.230 4.030 4.060 391,400 +0.02(+0.50%)
May 07, 2020 3.960 4.290 3.875 4.040 595,958 +0.19(+4.94%)
May 06, 2020 4.180 4.275 3.710 3.850 707,929 -0.27(-6.55%)
May 05, 2020 4.220 4.478 4.070 4.120 360,699 -0.08(-1.90%)
May 04, 2020 4.590 4.790 4.190 4.200 338,760 -0.46(-9.97%)
May 01, 2020 4.610 4.810 4.105 4.665 900,200 -0.46(-9.06%)
Apr 30, 2020 5.250 5.630 5.090 5.130 482,917 -0.04(-0.77%)
Apr 29, 2020 5.040 5.210 4.970 5.170 435,635 +0.25(+5.08%)
Apr 28, 2020 5.090 5.100 4.780 4.920 354,049 -0.04(-0.81%)
Apr 27, 2020 4.690 5.150 4.570 4.960 570,780 +0.30(+6.44%)
Apr 24, 2020 4.490 4.670 4.350 4.660 201,700 +0.18(+4.02%)
Apr 23, 2020 4.390 4.637 4.350 4.480 343,687 +0.10(+2.28%)
Apr 22, 2020 4.300 4.530 4.240 4.380 255,941 +0.15(+3.55%)
Apr 21, 2020 4.290 4.350 4.110 4.230 187,830 -0.19(-4.30%)
Apr 20, 2020 4.260 4.470 4.100 4.420 313,157 +0.10(+2.31%)
Apr 17, 2020 3.860 4.320 3.850 4.320 370,800 +0.58(+15.51%)
Apr 16, 2020 3.570 3.860 3.570 3.740 389,464 +0.18(+5.06%)
Apr 15, 2020 3.570 3.780 3.370 3.560 468,910 -0.14(-3.78%)
Apr 14, 2020 3.670 3.960 3.480 3.700 547,628 +0.05(+1.37%)
Apr 13, 2020 3.980 4.000 3.640 3.650 225,204 -0.36(-8.98%)
Apr 09, 2020 4.090 4.120 3.900 4.010 411,200 +0.06(+1.52%)
Apr 08, 2020 3.930 4.070 3.775 3.950 356,030 +0.07(+1.80%)
Apr 07, 2020 3.910 4.105 3.500 3.880 745,595 +0.09(+2.37%)
Apr 06, 2020 3.420 3.860 3.360 3.790 336,022 +0.50(+15.20%)
Apr 03, 2020 3.150 3.330 3.100 3.290 303,000 +0.17(+5.45%)
Apr 02, 2020 3.090 3.380 2.990 3.120 424,253 -0.03(-0.95%)
Apr 01, 2020 3.380 3.420 3.030 3.150 396,847 -0.35(-10.00%)
Mar 31, 2020 3.410 3.530 3.310 3.500 600,522 +0.08(+2.34%)
Mar 30, 2020 3.430 3.430 3.210 3.420 210,267 +0.00(+0.00%)
Mar 27, 2020 3.520 3.565 3.270 3.420 513,800 -0.24(-6.56%)
Mar 26, 2020 3.470 3.680 3.420 3.660 592,288 +0.25(+7.33%)
Mar 25, 2020 3.020 3.575 2.990 3.410 1,054,492 +0.39(+12.91%)
Mar 24, 2020 2.790 3.050 2.790 3.020 477,759 +0.39(+14.83%)
Mar 23, 2020 2.600 2.840 2.480 2.630 754,350 +0.05(+1.94%)
Mar 20, 2020 2.390 2.760 2.290 2.580 807,600 +0.20(+8.40%)
Mar 19, 2020 2.320 2.560 2.210 2.380 344,359 +0.02(+0.85%)
Mar 18, 2020 2.200 2.520 2.020 2.360 459,078 +0.01(+0.43%)
Mar 17, 2020 2.240 2.360 2.010 2.350 760,597 +0.15(+6.82%)
Mar 16, 2020 2.000 2.490 1.980 2.200 629,780 -0.14(-5.98%)
Mar 13, 2020 1.900 2.350 1.850 2.340 813,200 +0.41(+21.24%)
Mar 12, 2020 2.050 2.110 1.870 1.930 806,055 -0.30(-13.45%)
Mar 11, 2020 2.340 2.470 2.180 2.230 720,689 -0.17(-7.08%)
Mar 10, 2020 2.780 2.780 2.340 2.400 970,247 -0.24(-9.09%)
Mar 09, 2020 2.800 2.880 2.470 2.640 534,886 -0.36(-12.00%)
Mar 06, 2020 3.100 3.160 2.920 3.000 749,900 -0.21(-6.54%)
Mar 05, 2020 3.320 3.360 3.200 3.210 411,887 -0.24(-6.96%)
Mar 04, 2020 3.400 3.450 3.150 3.450 349,862 +0.12(+3.60%)
Mar 03, 2020 3.370 3.470 3.200 3.330 484,252 -0.04(-1.19%)
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.