Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		14.69	14.69	14.69	0	+0.10(+0.69%)
Aug 30, 2018	14.58	14.86	14.51	14.59	585,239	+0.00(+0.00%)
Aug 29, 2018	14.36	14.88	14.25	14.59	545,788	+0.17(+1.18%)
Aug 28, 2018	14.35	14.59	14.23	14.42	784,724	-0.15(-1.03%)
Aug 27, 2018	13.98	14.62	13.98	14.57	866,476	+0.60(+4.29%)
Aug 24, 2018	14.10	14.30	13.68	13.97	1,039,200	+0.61(+4.57%)
Aug 23, 2018	13.35	13.65	13.22	13.36	505,214	-0.01(-0.07%)
Aug 22, 2018	13.15	13.44	12.91	13.37	696,531	+0.27(+2.06%)
Aug 21, 2018	13.15	13.55	13.08	13.10	693,763	-0.01(-0.08%)
Aug 20, 2018	12.44	13.37	12.44	13.11	1,574,449	+0.63(+5.05%)
Aug 17, 2018	12.30	12.74	12.08	12.48	1,264,000	+0.02(+0.16%)
Aug 16, 2018	12.18	12.78	11.59	12.46	2,639,941	+0.38(+3.15%)
Aug 15, 2018	11.93	12.56	11.26	12.08	5,345,635	-3.52(-22.56%)
Aug 14, 2018	15.81	15.90	15.10	15.60	1,252,118	-0.18(-1.14%)
Aug 13, 2018	15.60	15.87	15.49	15.78	293,202	+0.16(+1.02%)
Aug 10, 2018	15.73	15.83	15.40	15.62	493,100	-0.20(-1.26%)
Aug 09, 2018	15.54	15.99	15.54	15.82	467,819	+0.22(+1.41%)
Aug 08, 2018	15.98	15.99	15.43	15.60	350,949	-0.30(-1.89%)
Aug 07, 2018	15.45	16.32	15.39	15.90	775,431	+0.52(+3.38%)
Aug 06, 2018	15.18	15.58	15.00	15.38	496,759	+0.24(+1.59%)
Aug 03, 2018	15.34	15.55	14.97	15.14	275,200	-0.10(-0.66%)
Aug 02, 2018	15.05	15.29	14.84	15.24	321,113	+0.17(+1.13%)
Aug 01, 2018	15.19	15.38	14.98	15.07	248,769	-0.16(-1.05%)
Jul 31, 2018	14.50	15.34	14.50	15.23	767,875	+0.72(+4.96%)
Jul 30, 2018	14.73	14.91	14.33	14.51	529,403	-0.17(-1.16%)
Jul 27, 2018	15.14	15.35	14.66	14.68	790,900	-0.43(-2.85%)
Jul 26, 2018	15.57	15.61	15.06	15.11	734,047	-0.55(-3.51%)
Jul 25, 2018	15.32	15.69	15.28	15.66	317,439	+0.34(+2.22%)
Jul 24, 2018	15.92	15.94	15.29	15.32	480,086	-0.44(-2.79%)
Jul 23, 2018	15.65	15.79	15.15	15.76	456,843	+0.06(+0.38%)
Jul 20, 2018	15.73	16.12	15.58	15.70	529,635	-0.04(-0.25%)
Jul 19, 2018	15.79	15.79	15.53	15.74	499,188	-0.02(-0.13%)
Jul 18, 2018	15.70	15.91	15.57	15.76	380,833	+0.10(+0.64%)
Jul 17, 2018	15.46	15.76	15.46	15.66	406,898	+0.12(+0.77%)
Jul 16, 2018	15.64	15.87	15.31	15.54	692,159	-0.08(-0.51%)
Jul 13, 2018	15.50	16.23	15.50	15.62	886,554	+0.19(+1.23%)
Jul 12, 2018	17.01	17.01	14.89	15.43	2,123,890	-1.87(-10.81%)
Jul 11, 2018	17.55	17.99	17.21	17.30	507,481	-0.47(-2.64%)
Jul 10, 2018	17.79	18.82	17.57	17.77	1,634,052	+1.39(+8.49%)
Jul 09, 2018	16.76	16.88	16.04	16.38	480,552	-0.43(-2.56%)
Jul 06, 2018	16.10	16.84	16.06	16.81	487,809	+0.72(+4.47%)
Jul 05, 2018	16.02	16.22	15.58	16.09	324,734	+0.15(+0.94%)
Jul 03, 2018		15.94	15.94	15.94	0	-0.45(-2.75%)
Jul 02, 2018	16.07	16.56	15.94	16.39	322,858	+0.06(+0.37%)
Jun 29, 2018	16.17	16.65	16.01	16.33	811,182	+0.32(+2.00%)
Jun 28, 2018	17.11	17.12	15.80	16.01	1,753,753	-1.06(-6.21%)
Jun 27, 2018	17.34	17.61	17.06	17.07	544,505	-0.26(-1.50%)
Jun 26, 2018	17.68	17.68	17.25	17.33	684,516	-0.35(-1.98%)
Jun 25, 2018	17.54	17.77	17.31	17.68	502,740	-0.02(-0.11%)
Jun 22, 2018	17.76	17.96	17.22	17.70	1,567,677	-0.01(-0.06%)
Jun 21, 2018	17.93	18.10	17.47	17.71	830,870	-0.26(-1.45%)
Jun 20, 2018	18.25	18.49	17.90	17.97	1,315,275	+0.05(+0.28%)
Jun 19, 2018	18.38	18.59	17.59	17.92	1,296,982	-0.58(-3.14%)
Jun 18, 2018	17.93	19.08	17.84	18.50	1,854,935	+0.68(+3.82%)
Jun 15, 2018		18.50	18.50	17.82	5,037,698	-0.68(-3.68%)
Jun 14, 2018	18.43	18.66	18.00	18.50	1,484,613	+0.13(+0.71%)
Jun 13, 2018	17.95	19.01	17.46	18.37	5,099,707	-0.66(-3.47%)
Jun 12, 2018	18.74	19.34	18.47	19.03	1,273,397	+0.66(+3.59%)
Jun 11, 2018	20.28	20.34	18.25	18.37	1,492,256	-2.00(-9.82%)
Jun 08, 2018	20.17	20.78	19.91	20.37	559,554	+0.16(+0.79%)
Jun 07, 2018	20.84	20.91	20.21	20.21	494,209	-0.71(-3.39%)
Jun 06, 2018		21.23		20.92	789,196	-0.09(-0.43%)
Jun 05, 2018	19.54	21.03	19.52	21.01	998,008	+1.41(+7.19%)
Jun 04, 2018	19.10	19.80	18.90	19.60	628,040	+0.50(+2.62%)