Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Casio Computer Co.,Ltd. (CSIOY)

Compare

84.21

0.00

(0.00%)

At close: March 3 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	84.21	84.21	84.21	84.21	84.21	100
Feb 28, 2025	84.10	84.10	84.10	84.10	84.10	100
Feb 27, 2025	83.99	86.17	83.99	86.17	86.17	100
Feb 26, 2025	83.17	83.17	83.17	83.17	83.17	-
Feb 25, 2025	81.98	83.17	81.98	83.17	83.17	100
Feb 24, 2025	85.07	85.07	80.62	82.50	82.50	100
Feb 21, 2025	83.01	84.45	83.01	84.45	84.45	100
Feb 20, 2025	80.70	85.55	80.70	80.79	80.79	100
Feb 19, 2025	81.80	81.80	81.80	81.80	81.80	-
Feb 18, 2025	81.80	81.80	81.80	81.80	81.80	100
Feb 14, 2025	81.01	81.98	80.95	80.95	80.95	100
Feb 13, 2025	85.02	85.02	83.37	83.37	83.37	100
Feb 12, 2025	80.46	82.31	80.46	82.31	82.31	100
Feb 11, 2025	83.41	83.41	81.53	81.53	81.53	100
Feb 10, 2025	81.63	86.06	81.63	86.06	86.06	100
Feb 7, 2025	84.08	84.08	84.08	84.08	84.08	100
Feb 6, 2025	83.34	83.34	81.33	81.33	81.33	100
Feb 5, 2025	83.72	83.72	83.72	83.72	83.72	-
Feb 4, 2025	82.32	83.72	80.28	83.72	83.72	100
Feb 3, 2025	81.97	84.02	80.13	84.02	84.02	100
Jan 31, 2025	81.85	85.13	81.85	85.13	85.13	100
Jan 30, 2025	85.02	85.02	82.26	82.26	82.26	100
Jan 29, 2025	83.73	85.22	81.62	83.44	83.44	100
Jan 28, 2025	83.18	85.88	81.66	85.88	85.88	100
Jan 27, 2025	85.05	85.05	81.23	81.23	81.23	100
Jan 24, 2025	83.32	83.53	80.17	83.53	83.53	100
Jan 23, 2025	80.52	82.35	79.29	80.62	80.62	100
Jan 22, 2025	83.69	83.69	80.50	80.89	80.89	100
Jan 21, 2025	79.81	83.48	79.81	80.08	80.08	100
Jan 17, 2025	80.16	80.16	78.31	78.31	78.31	100
Jan 16, 2025	80.44	80.78	80.06	80.06	80.06	100
Jan 15, 2025	80.26	82.48	80.26	82.48	82.48	100
Jan 14, 2025	80.83	80.83	78.77	80.75	80.75	100
Jan 13, 2025	78.92	81.41	77.03	81.41	81.41	100
Jan 10, 2025	80.89	81.39	79.15	81.39	81.39	100
Jan 8, 2025	82.31	82.31	81.70	81.70	81.70	100
Jan 7, 2025	80.30	82.53	80.30	82.53	82.53	100
Jan 6, 2025	80.44	82.39	80.44	82.38	82.38	100
Jan 3, 2025	84.39	84.60	83.02	84.45	84.45	100
Jan 2, 2025	82.37	82.37	81.00	81.00	81.00	100
Dec 31, 2024	82.80	82.80	82.80	82.80	82.80	100
Dec 30, 2024	82.92	84.45	82.92	84.45	84.45	100
Dec 27, 2024	82.50	82.50	82.50	82.50	82.50	-
Dec 26, 2024	86.20	86.20	82.50	82.50	82.50	100
Dec 24, 2024	85.31	85.70	78.80	78.80	78.80	100
Dec 23, 2024	82.40	82.40	82.40	82.40	82.40	100
Dec 20, 2024	86.10	86.10	86.10	86.10	86.10	100
Dec 19, 2024	81.75	85.75	81.75	85.75	85.75	100
Dec 18, 2024	80.37	87.75	79.80	79.80	79.80	100
Dec 17, 2024	81.33	81.85	81.10	81.10	81.10	100
Dec 16, 2024	85.50	87.40	85.50	87.40	87.40	100
Dec 13, 2024	86.65	86.65	83.43	83.43	83.43	100
Dec 12, 2024	84.62	84.62	84.20	84.20	84.20	100
Dec 11, 2024	81.14	84.92	81.14	83.29	83.29	100
Dec 10, 2024	81.08	84.50	80.33	80.33	80.33	200
Dec 9, 2024	85.04	85.04	81.39	84.34	84.34	100
Dec 6, 2024	83.11	84.75	83.11	84.75	84.75	100
Dec 5, 2024	81.94	81.94	79.95	79.95	79.95	100
Dec 4, 2024	78.30	78.30	78.30	78.30	78.30	100
Dec 3, 2024	79.89	80.64	79.89	80.64	80.64	100
Dec 2, 2024	76.90	80.20	76.90	77.46	77.46	100
Nov 29, 2024	70.45	70.45	70.45	70.45	70.45	-
Nov 27, 2024	71.76	71.76	70.45	70.45	70.45	200
Nov 26, 2024	69.92	70.05	69.07	70.02	70.02	100
Nov 25, 2024	71.88	72.63	71.88	72.63	72.63	100
Nov 22, 2024	71.55	71.55	71.55	71.55	71.55	100
Nov 21, 2024	67.97	69.83	67.97	69.60	69.60	100
Nov 20, 2024	69.17	71.19	67.46	70.98	70.98	100
Nov 19, 2024	69.95	70.02	69.93	69.93	69.93	100
Nov 18, 2024	69.83	71.68	67.57	67.57	67.57	100
Nov 15, 2024	69.58	72.06	69.57	69.74	69.74	100
Nov 14, 2024	69.34	71.24	67.87	69.58	69.58	100
Nov 13, 2024	70.02	71.61	69.95	71.61	71.61	100
Nov 12, 2024	69.44	71.37	68.74	71.37	71.37	100
Nov 11, 2024	70.22	70.32	68.11	69.53	69.53	100
Nov 8, 2024	70.87	71.09	70.87	71.09	71.09	100
Nov 7, 2024	70.28	75.26	70.28	71.39	71.39	100
Nov 6, 2024	75.15	75.15	75.15	75.15	75.15	-
Nov 5, 2024	75.15	75.15	75.15	75.15	75.15	-
Nov 4, 2024	72.85	75.15	70.50	75.15	75.15	100
Nov 1, 2024	72.45	74.40	72.34	72.34	72.34	100
Oct 31, 2024	72.56	72.56	70.90	70.90	70.90	100
Oct 30, 2024	70.75	70.75	70.75	70.75	70.75	100
Oct 29, 2024	72.94	72.94	70.66	70.66	70.66	200
Oct 28, 2024	73.56	75.80	71.63	75.80	75.80	100
Oct 25, 2024	71.81	71.81	71.81	71.81	71.81	100
Oct 24, 2024	73.37	75.92	71.72	71.72	71.72	100
Oct 23, 2024	76.05	76.14	76.05	76.14	76.14	100
Oct 22, 2024	75.07	76.10	73.79	73.79	73.79	100
Oct 21, 2024	76.93	77.70	76.93	77.70	77.70	100
Oct 18, 2024	80.51	80.51	77.46	80.08	80.08	100
Oct 17, 2024	78.24	79.28	77.90	77.90	77.90	100
Oct 16, 2024	77.69	77.69	77.69	77.69	77.69	-
Oct 15, 2024	77.69	77.69	77.69	77.69	77.69	100
Oct 14, 2024	80.67	80.68	80.67	80.68	80.68	100
Oct 11, 2024	81.17	81.17	77.87	77.87	77.87	100
Oct 10, 2024	81.00	82.09	80.59	82.09	82.09	100
Oct 9, 2024	78.76	78.76	78.01	78.01	78.01	100
Oct 8, 2024	79.19	79.19	79.19	79.19	79.19	100
Oct 7, 2024	81.02	82.69	81.02	82.69	82.69	100
Oct 4, 2024	80.89	80.89	80.89	80.89	80.89	100
Oct 3, 2024	81.89	81.89	79.56	79.56	79.56	100
Oct 2, 2024	82.30	82.30	78.46	78.46	78.46	100
Oct 1, 2024	83.74	83.74	81.72	81.72	81.72	100
Sep 30, 2024	82.99	84.89	81.16	84.89	84.89	100
Sep 27, 2024	82.35	82.35	82.35	82.35	82.35	100
Sep 26, 2024	82.25	84.21	82.25	84.21	84.21	100
Sep 25, 2024	83.16	83.16	83.16	83.16	83.16	100
Sep 24, 2024	78.96	82.43	78.96	82.43	82.43	100
Sep 23, 2024	79.99	81.48	79.22	81.48	81.48	100
Sep 20, 2024	75.80	75.80	75.80	75.80	75.80	100
Sep 19, 2024	81.46	81.46	81.46	81.46	81.46	100
Sep 18, 2024	80.05	83.05	80.05	83.05	83.05	100
Sep 17, 2024	82.81	83.30	82.81	83.30	83.30	100
Sep 16, 2024	81.11	82.00	80.02	82.00	82.00	100
Sep 13, 2024	81.08	81.08	79.56	79.56	79.56	100
Sep 12, 2024	81.48	83.67	81.48	83.67	83.67	100
Sep 11, 2024	78.94	78.94	78.94	78.94	78.94	100
Sep 10, 2024	81.16	81.16	79.26	79.26	79.26	100
Sep 9, 2024	76.65	76.65	76.65	76.65	76.65	-
Sep 6, 2024	76.65	76.65	76.65	76.65	76.65	100
Sep 5, 2024	80.56	80.56	79.36	79.36	79.36	100
Sep 4, 2024	79.15	79.75	77.11	77.11	77.11	100
Sep 3, 2024	80.75	80.75	77.51	77.51	77.51	100
Aug 30, 2024	80.60	80.60	80.34	80.34	80.34	100
Aug 29, 2024	82.72	82.72	82.72	82.72	82.72	-
Aug 28, 2024	78.15	82.72	78.15	82.72	82.72	100
Aug 27, 2024	83.06	83.06	83.06	83.06	83.06	-
Aug 26, 2024	79.30	83.06	79.30	83.06	83.06	100
Aug 23, 2024	79.32	79.32	79.32	79.32	79.32	100
Aug 22, 2024	81.50	81.50	77.92	77.92	77.92	100
Aug 21, 2024	79.47	81.23	77.58	81.23	81.23	100
Aug 20, 2024	79.79	80.99	77.87	80.99	80.99	100
Aug 19, 2024	77.88	77.88	77.88	77.88	77.88	-
Aug 16, 2024	77.19	78.88	77.19	78.88	78.88	100
Aug 15, 2024	76.75	76.83	76.75	76.83	76.83	100
Aug 14, 2024	78.89	78.89	78.89	78.89	78.89	-
Aug 13, 2024	77.32	78.89	77.32	78.89	78.89	100
Aug 12, 2024	77.50	79.55	75.16	75.17	75.17	100
Aug 9, 2024	74.83	77.32	74.83	77.32	77.32	100
Aug 8, 2024	77.27	78.00	77.01	77.01	77.01	100
Aug 7, 2024	77.25	77.25	75.80	75.80	75.80	100
Aug 6, 2024	78.24	78.24	78.24	78.24	78.24	-
Aug 5, 2024	75.15	78.24	75.15	78.24	78.24	100
Aug 2, 2024	78.54	78.54	77.01	77.01	77.01	100
Aug 1, 2024	78.10	78.10	78.10	78.10	78.10	100
Jul 31, 2024	82.00	82.00	82.00	82.00	82.00	100
Jul 30, 2024	78.22	78.22	76.75	78.22	78.22	100
Jul 29, 2024	79.05	79.14	79.05	79.14	79.14	100
Jul 26, 2024	79.91	79.91	77.05	77.05	77.05	100
Jul 25, 2024	78.70	78.70	77.20	77.20	77.20	100
Jul 24, 2024	76.61	76.61	76.61	76.61	76.61	100
Jul 23, 2024	80.00	80.00	79.86	79.86	79.86	100
Jul 22, 2024	78.54	80.21	76.74	80.21	80.21	100
Jul 19, 2024	77.92	77.92	77.21	77.21	77.21	100
Jul 18, 2024	78.86	79.53	77.95	77.95	77.95	100
Jul 17, 2024	78.76	78.76	78.76	78.76	78.76	-
Jul 16, 2024	77.08	78.76	75.19	78.76	78.76	100
Jul 15, 2024	77.64	77.68	77.43	77.43	77.43	100
Jul 12, 2024	77.03	77.03	75.09	75.09	75.09	100
Jul 11, 2024	76.55	76.55	74.78	74.78	74.78	100
Jul 10, 2024	72.39	76.06	72.39	76.06	76.06	100
Jul 9, 2024	75.05	75.95	73.11	75.95	75.95	100
Jul 8, 2024	74.43	74.43	74.43	74.43	74.43	100
Jul 5, 2024	75.42	75.42	75.41	75.41	75.41	100
Jul 3, 2024	73.00	73.00	73.00	73.00	73.00	100
Jul 2, 2024	74.58	76.09	73.06	76.09	76.09	100
Jul 1, 2024	72.54	76.11	72.54	74.21	74.21	100
Jun 28, 2024	76.61	77.27	72.85	75.04	75.04	100
Jun 27, 2024	73.20	77.82	73.20	77.32	77.32	100
Jun 26, 2024	72.88	77.32	72.88	77.32	77.32	200
Jun 25, 2024	77.44	77.44	74.00	74.00	74.00	100
Jun 24, 2024	75.50	75.50	75.23	75.23	75.23	300
Jun 21, 2024	76.03	76.90	74.05	76.90	76.90	100
Jun 20, 2024	76.05	77.69	74.18	76.50	76.50	100
Jun 18, 2024	74.43	75.48	73.71	73.71	73.71	100
Jun 17, 2024	75.53	75.53	75.53	75.53	75.53	-
Jun 14, 2024	75.53	75.53	75.53	75.53	75.53	-
Jun 13, 2024	75.21	75.53	75.18	75.53	75.53	100
Jun 12, 2024	74.95	74.95	74.95	74.95	74.95	100
Jun 11, 2024	76.22	76.22	74.25	75.00	75.00	100
Jun 10, 2024	72.50	74.01	72.50	74.01	74.01	100
Jun 7, 2024	77.00	77.00	73.62	76.80	76.80	100
Jun 6, 2024	72.28	77.03	72.28	77.03	77.03	200
Jun 5, 2024	73.57	73.57	73.57	73.57	73.57	100
Jun 4, 2024	78.15	78.15	74.17	74.17	74.17	100
Jun 3, 2024	76.52	76.52	74.65	74.65	74.65	100
May 31, 2024	75.44	75.57	73.90	75.57	75.57	100
May 30, 2024	73.43	74.66	72.93	72.93	72.93	100
May 29, 2024	71.63	73.42	71.63	73.42	73.42	100
May 28, 2024	74.53	75.11	70.90	70.90	70.90	100
May 24, 2024	75.24	75.24	70.83	70.83	70.83	100
May 23, 2024	72.65	73.01	72.65	73.01	73.01	100
May 22, 2024	72.24	75.12	72.24	75.12	75.12	100
May 21, 2024	72.07	75.96	72.07	72.64	72.64	100
May 20, 2024	75.63	75.63	73.38	73.38	73.38	100
May 17, 2024	72.29	75.63	72.29	75.63	75.63	200
May 16, 2024	76.81	77.07	73.20	77.07	77.07	100
May 15, 2024	76.75	76.75	73.56	73.56	73.56	200
May 14, 2024	81.50	81.50	81.45	81.45	81.45	700
May 13, 2024	80.97	85.21	80.97	85.21	85.21	100
May 10, 2024	81.46	83.95	81.46	83.95	83.95	100
May 9, 2024	83.60	83.60	83.60	83.60	83.60	-
May 8, 2024	83.60	83.60	83.60	83.60	83.60	100
May 7, 2024	84.43	84.55	84.43	84.55	84.55	100
May 6, 2024	87.38	87.38	83.26	83.26	83.26	100
May 3, 2024	85.77	86.10	84.90	86.10	86.10	100
May 2, 2024	84.98	84.98	84.98	84.98	84.98	100
May 1, 2024	85.42	85.42	85.42	85.42	85.42	100
Apr 30, 2024	82.65	83.58	81.90	81.90	81.90	100
Apr 29, 2024	83.34	85.16	81.96	81.96	81.96	100
Apr 26, 2024	80.75	80.75	80.75	80.75	80.75	100
Apr 25, 2024	83.08	84.38	83.08	84.38	84.38	100
Apr 24, 2024	85.92	86.60	85.15	86.60	86.60	100
Apr 23, 2024	82.90	87.15	82.90	87.15	87.15	100
Apr 22, 2024	86.39	86.39	86.39	86.39	86.39	100
Apr 19, 2024	84.41	84.41	84.41	84.41	84.41	100
Apr 18, 2024	86.89	87.51	85.18	85.18	85.18	100
Apr 17, 2024	84.48	86.40	82.59	86.40	86.40	100
Apr 16, 2024	85.36	85.36	85.36	85.36	85.36	100
Apr 15, 2024	88.21	88.21	85.89	85.89	85.89	100
Apr 12, 2024	86.44	89.96	86.44	86.45	86.45	100
Apr 11, 2024	88.35	88.35	87.62	87.62	87.62	100
Apr 10, 2024	91.41	91.41	89.12	89.12	89.12	100
Apr 9, 2024	89.38	89.38	87.90	89.02	89.02	200
Apr 8, 2024	88.23	92.02	88.23	92.02	92.02	100
Apr 5, 2024	88.77	88.77	88.77	88.77	88.77	100
Apr 4, 2024	89.90	90.65	89.90	90.65	90.65	100
Apr 3, 2024	89.27	89.27	89.09	89.09	89.09	100
Apr 2, 2024	89.30	89.50	89.30	89.50	89.50	100
Apr 1, 2024	88.55	92.00	88.55	89.98	89.98	200
Mar 28, 2024	86.49	86.49	86.30	86.30	86.30	100
Mar 27, 2024	84.50	87.93	84.50	87.93	87.93	100
Mar 26, 2024	86.45	86.45	83.48	84.49	84.49	100
Mar 25, 2024	84.50	84.50	84.50	84.50	84.50	100
Mar 22, 2024	84.20	84.70	84.20	84.70	84.70	100
Mar 21, 2024	86.80	86.80	86.80	86.80	86.80	100
Mar 20, 2024	85.65	86.11	85.65	86.11	86.11	100
Mar 19, 2024	85.75	85.75	82.35	84.05	84.05	100
Mar 18, 2024	83.00	86.26	83.00	84.88	84.88	100
Mar 15, 2024	85.38	85.38	81.73	81.73	81.73	100
Mar 14, 2024	82.25	82.25	82.25	82.25	82.25	-
Mar 13, 2024	80.80	82.25	79.45	82.25	82.25	100
Mar 12, 2024	78.35	79.48	78.35	79.48	79.48	100
Mar 11, 2024	80.04	80.06	78.40	78.40	78.40	100
Mar 8, 2024	79.75	79.75	79.75	79.75	79.75	100
Mar 7, 2024	80.29	80.29	78.45	78.45	78.45	100
Mar 6, 2024	79.77	79.77	77.98	77.98	77.98	100
Mar 5, 2024	76.97	76.97	76.80	76.80	76.80	100

066570.KS LG Electronics Inc.

78,200.00

-0.89%

UEIC Universal Electronics Inc.

7.16

-3.11%

WLDS Wearable Devices Ltd.

0.7499

-6.26%

PCRHY Panasonic Holdings Corporation

12.23

-2.86%

SSNLF Samsung Electronics Co., Ltd.

40.60

0.00%

005930.KS Samsung Electronics Co., Ltd.

54,500.00

0.00%

GPRO GoPro, Inc.

0.7300

+0.98%

SONY Sony Group Corporation

24.15

-1.79%

XIACY Xiaomi Corporation

32.81

+4.82%

AAPL Apple Inc.

235.93

-0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Casio Computer Co.,Ltd. (CSIOY)

Related Tickers