Canada markets closed

Casio Computer Co.,Ltd. (CSIOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
77.030.00 (0.00%)
At close: 02:49PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202476.0577.6974.1876.5076.50100
Jun 18, 202474.4375.4873.7173.7173.71100
Jun 17, 202475.5375.5375.5375.5375.53-
Jun 14, 202475.5375.5375.5375.5375.53-
Jun 13, 202475.2175.5375.1875.5375.53100
Jun 12, 202474.9574.9574.9574.9574.95100
Jun 11, 202476.2276.2274.2575.0075.00100
Jun 10, 202472.5074.0172.5074.0174.01100
Jun 07, 202477.0077.0073.6276.8076.80100
Jun 06, 202472.2877.0372.2877.0377.03200
Jun 05, 202473.5773.5773.5773.5773.57100
Jun 04, 202478.1578.1574.1774.1774.17100
Jun 03, 202476.5276.5274.6574.6574.65100
May 31, 202475.4475.5773.9075.5775.57100
May 30, 202473.4374.6672.9372.9372.93100
May 29, 202471.6373.4271.6373.4273.42100
May 28, 202474.5375.1170.9070.9070.90100
May 24, 202475.2475.2470.8370.8370.83100
May 23, 202472.6573.0172.6573.0173.01100
May 22, 202472.2475.1272.2475.1275.12100
May 21, 202472.0775.9672.0772.6472.64100
May 20, 202475.6375.6373.3873.3873.38100
May 17, 202472.2975.6372.2975.6375.63200
May 16, 202476.8177.0773.2077.0777.07100
May 15, 202476.7576.7573.5673.5673.56200
May 14, 202481.5081.5081.4581.4581.45700
May 13, 202480.9785.2180.9785.2185.21100
May 10, 202481.4683.9581.4683.9583.95100
May 09, 202483.6083.6083.6083.6083.60-
May 08, 202483.6083.6083.6083.6083.60100
May 07, 202484.4384.5584.4384.5584.55100
May 06, 202487.3887.3883.2683.2683.26100
May 03, 202485.7786.1084.9086.1086.10100
May 02, 202484.9884.9884.9884.9884.98100
May 01, 202485.4285.4285.4285.4285.42100
Apr 30, 202482.6583.5881.9081.9081.90100
Apr 29, 202483.3485.1681.9681.9681.96100
Apr 26, 202480.7580.7580.7580.7580.75100
Apr 25, 202483.0884.3883.0884.3884.38100
Apr 24, 202485.9286.6085.1586.6086.60100
Apr 23, 202482.9087.1582.9087.1587.15100
Apr 22, 202486.3986.3986.3986.3986.39100
Apr 19, 202484.4184.4184.4184.4184.41100
Apr 18, 202486.8987.5185.1885.1885.18100
Apr 17, 202484.4886.4082.5986.4086.40100
Apr 16, 202485.3685.3685.3685.3685.36100
Apr 15, 202488.2188.2185.8985.8985.89100
Apr 12, 202486.4489.9686.4486.4586.45100
Apr 11, 202488.3588.3587.6287.6287.62100
Apr 10, 202491.4191.4189.1289.1289.12100
Apr 09, 202489.3889.3887.9089.0289.02200
Apr 08, 202488.2392.0288.2392.0292.02100
Apr 05, 202488.7788.7788.7788.7788.77100
Apr 04, 202489.9090.6589.9090.6590.65100
Apr 03, 202489.2789.2789.0989.0989.09100
Apr 02, 202489.3089.5089.3089.5089.50100
Apr 01, 202488.5592.0088.5589.9889.98200
Mar 28, 202486.4986.4986.3086.3086.30100
Mar 27, 202484.5087.9384.5087.9387.93100
Mar 26, 202486.4586.4583.4884.4984.49100
Mar 25, 202484.5084.5084.5084.5084.50100
Mar 22, 202484.2084.7084.2084.7084.70100
Mar 21, 202486.8086.8086.8086.8086.80100
Mar 20, 202485.6586.1185.6586.1186.11100
Mar 19, 202485.7585.7582.3584.0584.05100
Mar 18, 202483.0086.2683.0084.8884.88100
Mar 15, 202485.3885.3881.7381.7381.73100
Mar 14, 202482.2582.2582.2582.2582.25-
Mar 13, 202480.8082.2579.4582.2582.25100
Mar 12, 202478.3579.4878.3579.4879.48100
Mar 11, 202480.0480.0678.4078.4078.40100
Mar 08, 202479.7579.7579.7579.7579.75100
Mar 07, 202480.2980.2978.4578.4578.45100
Mar 06, 202479.7779.7777.9877.9877.98100
Mar 05, 202476.9776.9776.8076.8076.80100
Mar 04, 202478.9478.9478.9478.9478.94-
Mar 01, 202479.1080.6779.1080.6780.67100
Feb 29, 202479.9780.0878.4580.0880.08100
Feb 28, 202480.0082.0078.4482.0082.00100
Feb 27, 202479.8779.8779.8779.8779.87100
Feb 26, 202478.6178.6178.2078.2078.20100
Feb 23, 202477.6081.6077.6078.1578.15100
Feb 22, 202479.1882.2079.1782.2082.20100
Feb 21, 202478.7879.1477.7078.9578.95100
Feb 20, 202480.6080.6076.5080.6080.60100
Feb 16, 202477.6878.0876.6078.0878.08100
Feb 15, 202475.7578.6075.7578.6078.60100
Feb 14, 202477.6579.5575.9676.3276.32100
Feb 13, 202479.5379.5375.9575.9575.95500
Feb 12, 202476.0580.5076.0576.1076.10100
Feb 09, 202478.5078.8777.9277.9277.92100
Feb 08, 202481.8581.8578.3581.5181.51100
Feb 07, 202484.0084.4983.5184.4984.49100
Feb 06, 202488.5088.5084.1086.4986.49100
Feb 05, 202482.6687.6582.6685.0185.01100
Feb 02, 202489.0089.0083.1087.8587.85300
Feb 01, 202485.9386.7185.9386.7186.71100
Jan 31, 202485.4285.4285.4285.4285.42100
Jan 30, 202487.4687.4687.4487.4687.46100
Jan 29, 202486.2287.1586.2287.1587.15100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...