Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	29.04	29.28	28.16	28.91	614,075	-0.43(-1.47%)
Mar 29, 2018		29.34	29.34	29.34	0	+1.38(+4.94%)
Mar 28, 2018	29.23	29.72	27.50	27.96	917,846	-1.56(-5.28%)
Mar 27, 2018	32.26	32.30	29.29	29.52	565,398	-2.23(-7.02%)
Mar 26, 2018	30.85	31.88	30.37	31.75	585,251	+2.05(+6.90%)
Mar 23, 2018	31.89	32.47	28.51	29.70	1,060,571	-2.29(-7.16%)
Mar 22, 2018	31.05	32.65	30.95	31.99	654,937	+0.57(+1.81%)
Mar 21, 2018	31.60	31.70	31.00	31.42	456,930	-0.09(-0.29%)
Mar 20, 2018	32.67	32.90	30.82	31.51	652,673	-0.59(-1.84%)
Mar 19, 2018	30.81	32.54	30.45	32.10	1,155,200	+0.55(+1.74%)
Mar 16, 2018	34.20	34.21	30.23	31.55	4,348,016	-2.04(-6.07%)
Mar 15, 2018	31.41	34.00	31.26	33.59	1,529,193	+2.39(+7.66%)
Mar 14, 2018	30.00	31.40	29.75	31.20	1,339,096	+1.20(+4.00%)
Mar 13, 2018	30.03	30.61	28.11	30.00	1,348,801	+0.12(+0.40%)
Mar 12, 2018	27.64	31.13	27.24	29.88	2,311,630	+2.98(+11.08%)
Mar 09, 2018	25.21	27.05	25.19	26.90	1,192,596	+2.03(+8.16%)
Mar 08, 2018	24.39	24.99	23.91	24.87	437,255	+0.77(+3.20%)
Mar 07, 2018			23.60	24.10	974,023	-0.23(-0.95%)
Mar 06, 2018	24.00	24.52	23.04	24.33	773,363	+0.83(+3.53%)
Mar 05, 2018	23.07	25.20	22.55	23.50	1,149,529	+1.55(+7.06%)
Mar 02, 2018	22.44	23.43	21.17	21.95	854,704	-0.72(-3.18%)