Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	5.700	5.840	5.650	5.760	120,400	+0.10(+1.77%)
Aug 29, 2019	5.640	5.790	5.520	5.660	265,723	+0.06(+1.07%)
Aug 28, 2019	5.430	5.690	5.350	5.600	348,515	+0.17(+3.13%)
Aug 27, 2019	5.760	5.790	5.380	5.430	339,757	-0.32(-5.57%)
Aug 26, 2019	6.170	6.188	5.710	5.750	220,670	-0.36(-5.89%)
Aug 23, 2019	6.510	6.510	6.050	6.110	389,400	-0.43(-6.57%)
Aug 22, 2019	6.510	6.670	6.420	6.540	107,284	+0.03(+0.46%)
Aug 21, 2019	6.390	6.600	6.350	6.510	207,450	+0.14(+2.20%)
Aug 20, 2019	6.390	6.560	6.260	6.370	171,602	-0.02(-0.31%)
Aug 19, 2019	6.470	6.570	6.360	6.390	209,678	+0.02(+0.31%)
Aug 16, 2019	6.300	6.600	6.220	6.370	296,400	+0.14(+2.25%)
Aug 15, 2019	6.420	6.440	6.105	6.230	214,712	-0.19(-2.96%)
Aug 14, 2019	6.750	6.750	6.360	6.420	390,525	-0.40(-5.87%)
Aug 13, 2019	6.910	7.020	6.594	6.820	289,965	-0.13(-1.87%)
Aug 12, 2019	7.000	7.070	6.910	6.950	194,648	-0.06(-0.86%)
Aug 09, 2019	7.190	7.220	6.920	7.010	287,500	-0.23(-3.18%)
Aug 08, 2019	7.270	7.405	7.190	7.240	240,080	-0.02(-0.28%)
Aug 07, 2019	7.440	7.570	7.250	7.260	543,091	-0.19(-2.55%)
Aug 06, 2019	7.320	7.640	7.220	7.450	1,214,302	+0.20(+2.76%)
Aug 05, 2019	7.120	7.320	7.040	7.250	265,748	-0.02(-0.28%)
Aug 02, 2019	7.570	7.570	7.080	7.270	445,000	-0.34(-4.47%)
Aug 01, 2019	6.690	7.890	6.680	7.610	1,526,284	+1.02(+15.48%)
Jul 31, 2019	6.380	6.650	6.320	6.590	397,343	+0.25(+3.94%)
Jul 30, 2019	6.240	6.590	5.770	6.340	839,628	-0.49(-7.17%)
Jul 29, 2019	6.800	6.910	6.680	6.830	210,316	+0.06(+0.89%)
Jul 26, 2019	6.690	6.820	6.600	6.770	379,700	+0.11(+1.65%)
Jul 25, 2019	6.850	6.850	6.600	6.660	141,847	-0.17(-2.49%)
Jul 24, 2019	6.630	6.840	6.580	6.830	169,462	+0.18(+2.71%)
Jul 23, 2019	6.630	6.740	6.560	6.650	203,078	+0.04(+0.61%)
Jul 22, 2019	6.640	6.750	6.550	6.610	190,024	-0.03(-0.45%)
Jul 19, 2019	6.600	6.710	6.570	6.640	137,000	+0.01(+0.15%)
Jul 18, 2019	6.570	6.800	6.550	6.630	188,063	+0.06(+0.91%)
Jul 17, 2019	6.500	6.620	6.390	6.570	167,034	+0.07(+1.08%)
Jul 16, 2019	6.790	6.811	6.460	6.500	292,043	-0.28(-4.13%)
Jul 15, 2019	6.610	6.800	6.480	6.780	688,127	+0.18(+2.73%)
Jul 12, 2019	6.420	6.650	6.410	6.600	213,600	+0.22(+3.45%)
Jul 11, 2019	6.380	6.430	6.220	6.380	138,550	-0.02(-0.31%)
Jul 10, 2019	6.220	6.530	6.180	6.400	222,395	+0.23(+3.73%)
Jul 09, 2019	6.110	6.210	6.050	6.170	125,214	+0.02(+0.33%)
Jul 08, 2019	6.330	6.340	6.110	6.150	114,646	-0.21(-3.30%)
Jul 05, 2019	6.330	6.370	6.260	6.360	109,700	+0.00(+0.00%)
Jul 03, 2019	6.400	6.400	6.310	6.360	53,200	-0.01(-0.16%)
Jul 02, 2019	6.420	6.570	6.340	6.370	158,155	-0.01(-0.16%)
Jul 01, 2019	6.550	6.730	6.300	6.380	298,713	-0.05(-0.78%)
Jun 28, 2019	6.520	6.690	6.400	6.430	888,400	-0.05(-0.77%)
Jun 27, 2019	6.430	6.560	6.420	6.480	163,902	+0.07(+1.09%)
Jun 26, 2019	6.200	6.460	6.195	6.410	198,787	+0.27(+4.40%)
Jun 25, 2019	6.270	6.380	6.140	6.140	244,591	-0.13(-2.07%)
Jun 24, 2019	6.480	6.480	6.200	6.270	249,380	-0.20(-3.09%)
Jun 21, 2019	6.300	6.480	6.205	6.470	411,100	+0.16(+2.54%)
Jun 20, 2019	6.330	6.480	6.240	6.310	165,783	+0.06(+0.96%)
Jun 19, 2019	6.220	6.300	6.080	6.250	153,944	+0.09(+1.46%)
Jun 18, 2019	6.190	6.330	6.120	6.160	165,518	+0.05(+0.82%)
Jun 17, 2019	6.090	6.180	5.910	6.110	524,336	-0.01(-0.16%)
Jun 14, 2019	6.130	6.270	5.970	6.120	470,700	-0.03(-0.49%)
Jun 13, 2019	5.690	6.180	5.690	6.150	411,818	+0.47(+8.27%)
Jun 12, 2019	5.690	5.790	5.610	5.680	154,782	-0.03(-0.53%)
Jun 11, 2019	5.780	5.920	5.700	5.710	179,577	-0.03(-0.52%)
Jun 10, 2019	5.700	5.820	5.660	5.740	179,832	+0.10(+1.77%)
Jun 07, 2019	5.670	5.675	5.460	5.640	235,200	-0.01(-0.18%)
Jun 06, 2019	5.750	5.780	5.550	5.650	221,388	-0.10(-1.74%)
Jun 05, 2019	5.790	5.936	5.570	5.750	212,699	+0.01(+0.17%)
Jun 04, 2019	5.770	5.940	5.740	5.740	202,477	+0.02(+0.35%)