Casa Systems Inc (NQ: CASA )

4.450 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 4.540 4.660 4.430 4.450 214,413 -0.04(-0.89%)
Jan 20, 2022 4.780 4.780 4.480 4.490 131,473 -0.20(-4.26%)
Jan 19, 2022 4.930 4.930 4.670 4.690 217,890 -0.19(-3.89%)
Jan 18, 2022 5.050 5.118 4.860 4.880 125,683 -0.26(-5.06%)
Jan 14, 2022 5.140 0 +0.02(+0.39%)
Jan 13, 2022 5.190 5.230 5.100 5.120 66,806 -0.02(-0.39%)
Jan 12, 2022 5.360 5.400 5.140 5.140 131,675 -0.20(-3.75%)
Jan 11, 2022 5.260 5.370 5.210 5.340 100,429 +0.09(+1.71%)
Jan 10, 2022 5.200 5.300 5.130 5.250 96,914 -0.01(-0.19%)
Jan 07, 2022 5.370 5.475 5.200 5.260 133,123 -0.09(-1.68%)
Jan 06, 2022 5.520 5.730 5.310 5.350 129,484 -0.17(-3.08%)
Jan 05, 2022 5.750 5.849 5.490 5.520 171,050 -0.22(-3.83%)
Jan 04, 2022 5.920 5.960 5.740 5.740 202,747 -0.18(-3.04%)
Jan 03, 2022 5.740 5.930 5.710 5.920 196,395 +0.25(+4.41%)
Dec 31, 2021 5.620 5.780 5.620 5.670 207,211 +0.04(+0.71%)
Dec 30, 2021 5.470 5.700 5.470 5.630 236,999 +0.13(+2.36%)
Dec 29, 2021 5.540 5.611 5.490 5.500 209,920 -0.06(-1.08%)
Dec 28, 2021 5.570 5.630 5.510 5.560 206,446 +0.00(+0.00%)
Dec 27, 2021 5.500 5.570 5.470 5.560 423,778 +0.09(+1.65%)
Dec 23, 2021 5.380 5.558 5.380 5.470 184,615 +0.05(+0.92%)
Dec 22, 2021 5.260 5.450 5.160 5.420 208,510 +0.12(+2.26%)
Dec 21, 2021 5.110 5.420 5.110 5.300 449,791 +0.23(+4.54%)
Dec 20, 2021 5.140 5.230 4.900 5.070 213,690 -0.18(-3.43%)
Dec 17, 2021 5.160 5.340 5.040 5.250 1,757,567 +0.10(+1.94%)
Dec 16, 2021 5.380 5.460 5.105 5.150 291,855 -0.21(-3.92%)
Dec 15, 2021 5.180 5.390 5.155 5.360 322,439 +0.15(+2.88%)
Dec 14, 2021 5.210 5.400 4.983 5.210 294,636 -0.08(-1.51%)
Dec 13, 2021 5.000 5.370 4.975 5.290 378,805 +0.24(+4.75%)
Dec 10, 2021 5.180 5.180 4.970 5.050 381,237 -0.03(-0.59%)
Dec 09, 2021 5.090 5.240 5.040 5.080 295,998 -0.08(-1.55%)
Dec 08, 2021 5.170 5.310 5.100 5.160 286,489 +0.01(+0.19%)
Dec 07, 2021 5.100 5.300 5.100 5.150 594,049 +0.11(+2.18%)
Dec 06, 2021 5.090 5.248 5.020 5.040 427,180 -0.04(-0.79%)
Dec 03, 2021 5.140 5.150 5.025 5.080 204,132 -0.06(-1.17%)
Dec 02, 2021 5.010 5.200 5.010 5.140 244,421 +0.13(+2.59%)
Dec 01, 2021 5.150 5.330 4.970 5.010 351,818 +0.02(+0.40%)
Nov 30, 2021 5.070 5.120 4.830 4.990 318,933 -0.10(-1.96%)
Nov 29, 2021 4.780 5.191 4.590 5.090 719,687 +0.26(+5.38%)
Nov 26, 2021 4.770 4.900 4.760 4.830 139,603 -0.13(-2.62%)
Nov 24, 2021 4.900 5.140 4.870 4.960 292,643 -0.01(-0.20%)
Nov 23, 2021 5.010 5.020 4.815 4.970 413,081 -0.05(-1.00%)
Nov 22, 2021 5.190 5.310 4.850 5.020 494,828 -0.39(-7.21%)
Nov 19, 2021 5.430 5.550 5.380 5.410 316,089 -0.02(-0.37%)
Nov 18, 2021 5.620 5.690 5.390 5.430 434,111 -0.21(-3.72%)
Nov 17, 2021 5.760 5.780 5.640 5.640 84,234 -0.16(-2.76%)
Nov 16, 2021 5.910 5.910 5.780 5.800 198,196 -0.18(-3.01%)
Nov 15, 2021 5.960 6.080 5.920 5.980 250,343 +0.03(+0.50%)
Nov 12, 2021 5.860 6.100 5.850 5.950 221,442 +0.10(+1.71%)
Nov 11, 2021 5.840 5.930 5.650 5.850 372,628 -0.01(-0.17%)
Nov 10, 2021 5.960 5.860 234,245 -0.15(-2.50%)
Nov 09, 2021 5.720 6.070 5.690 6.010 381,917 +0.25(+4.34%)
Nov 08, 2021 5.820 5.940 5.650 5.760 355,417 +0.06(+1.05%)
Nov 05, 2021 5.850 6.050 5.680 5.700 335,155 -0.11(-1.89%)
Nov 04, 2021 6.170 6.170 5.790 5.810 426,559 -0.27(-4.44%)
Nov 03, 2021 6.760 6.760 5.767 6.080 833,689 -0.63(-9.39%)
Nov 02, 2021 6.570 6.850 6.470 6.710 243,765 +0.16(+2.44%)
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.