Casa Systems Inc (NQ: CASA )

7.580 USD -0.040 (-0.52%)
Official Closing Price Updated: 5:42 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 7.650 7.810 7.070 7.580 825,400 -0.04(-0.52%)
Mar 04, 2021 7.820 7.940 7.180 7.620 849,132 -0.31(-3.91%)
Mar 03, 2021 8.310 8.690 7.710 7.930 621,989 -0.09(-1.12%)
Mar 02, 2021 8.470 8.630 7.940 8.020 544,472 -0.47(-5.54%)
Mar 01, 2021 8.400 8.650 8.260 8.490 381,113 +0.28(+3.41%)
Feb 26, 2021 8.310 8.630 8.050 8.210 485,100 -0.23(-2.73%)
Feb 25, 2021 9.030 9.140 8.310 8.440 598,971 -0.68(-7.46%)
Feb 24, 2021 9.480 9.600 8.980 9.120 674,296 -0.02(-0.22%)
Feb 23, 2021 9.270 9.610 8.370 9.140 1,013,824 -0.60(-6.16%)
Feb 22, 2021 11.00 11.60 9.520 9.740 1,974,330 -0.90(-8.46%)
Feb 19, 2021 10.65 13.15 10.51 10.64 14,631,500 +2.12(+24.88%)
Feb 18, 2021 8.880 8.880 8.430 8.520 886,946 -0.24(-2.74%)
Feb 17, 2021 9.100 9.160 8.720 8.760 423,984 -0.33(-3.63%)
Feb 16, 2021 9.350 9.720 9.030 9.090 590,155 -0.31(-3.30%)
Feb 12, 2021 9.210 9.540 9.010 9.400 374,200 +0.34(+3.75%)
Feb 11, 2021 9.100 9.355 8.970 9.060 200,271 -0.03(-0.33%)
Feb 10, 2021 9.110 9.190 8.630 9.090 292,551 +0.16(+1.79%)
Feb 09, 2021 8.830 9.060 8.630 8.930 218,584 +0.13(+1.48%)
Feb 08, 2021 8.340 8.810 8.320 8.800 260,862 +0.52(+6.28%)
Feb 05, 2021 8.400 8.490 8.270 8.280 188,400 -0.07(-0.84%)
Feb 04, 2021 8.505 8.505 8.140 8.350 247,064 +0.13(+1.58%)
Feb 03, 2021 8.170 8.290 8.050 8.220 253,054 +0.18(+2.24%)
Feb 02, 2021 7.970 8.090 7.770 8.040 233,371 +0.14(+1.77%)
Feb 01, 2021 7.810 7.980 7.600 7.900 227,064 +0.19(+2.46%)
Jan 29, 2021 8.140 8.170 7.590 7.710 307,600 -0.41(-5.05%)
Jan 28, 2021 8.600 8.600 7.920 8.120 409,593 -0.53(-6.13%)
Jan 27, 2021 8.100 8.850 7.990 8.650 400,261 +0.37(+4.47%)
Jan 26, 2021 8.400 8.410 8.180 8.280 246,347 -0.06(-0.72%)
Jan 25, 2021 7.920 8.470 7.900 8.340 296,930 +0.40(+5.04%)
Jan 22, 2021 7.840 7.990 7.650 7.940 277,900 +0.01(+0.13%)
Jan 21, 2021 8.140 8.140 7.690 7.930 507,900 -0.14(-1.80%)
Jan 20, 2021 8.400 8.610 8.000 8.075 1,007,982 -0.24(-2.83%)
Jan 19, 2021 8.000 8.380 7.975 8.310 496,856 +0.42(+5.32%)
Jan 15, 2021 8.130 8.146 7.750 7.890 533,400 -0.02(-0.25%)
Jan 14, 2021 7.730 8.120 7.460 7.910 601,324 +0.84(+11.88%)
Jan 13, 2021 7.200 7.290 6.920 7.070 175,051 -0.03(-0.42%)
Jan 12, 2021 6.800 7.170 6.740 7.100 501,429 +0.41(+6.13%)
Jan 11, 2021 6.720 6.800 6.630 6.690 156,532 -0.04(-0.59%)
Jan 08, 2021 6.720 6.920 6.630 6.730 312,500 +0.04(+0.60%)
Jan 07, 2021 6.950 6.980 6.530 6.690 223,739 -0.17(-2.48%)
Jan 06, 2021 6.490 6.944 6.395 6.860 502,770 +0.52(+8.20%)
Jan 05, 2021 6.080 6.440 6.080 6.340 193,310 +0.20(+3.26%)
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.