Casa Systems Inc. Common Stockのデータ

Casa Systems Inc. Common Stockの基本情報

名前 Casa Systems Inc. Common Stock
ティッカー CASA
United States
上場年 2017.0
セクター Technology

Casa Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.72 9.03 9.35 9.09 590200.0 9.09
2021-02-12 9.54 9.01 9.21 9.4 373900.0 9.4
2021-02-11 9.35 8.97 9.1 9.06 200300.0 9.06
2021-02-10 9.19 8.63 9.11 9.09 292600.0 9.09
2021-02-09 9.06 8.63 8.83 8.93 218600.0 8.93
2021-02-08 8.81 8.32 8.34 8.8 260900.0 8.8
2021-02-05 8.49 8.27 8.4 8.28 188500.0 8.28
2021-02-04 8.51 8.14 8.51 8.35 247100.0 8.35
2021-02-03 8.29 8.05 8.17 8.22 253100.0 8.22
2021-02-02 8.09 7.77 7.97 8.04 233400.0 8.04
2021-02-01 7.98 7.6 7.81 7.9 227100.0 7.9
2021-01-29 8.17 7.59 8.17 7.71 307400.0 7.71
2021-01-28 8.6 7.92 8.6 8.12 409600.0 8.12
2021-01-27 8.85 7.99 8.1 8.65 400300.0 8.65
2021-01-26 8.41 8.18 8.4 8.28 246300.0 8.28
2021-01-25 8.47 7.9 7.92 8.34 296900.0 8.34
2021-01-22 7.99 7.65 7.84 7.94 278000.0 7.94
2021-01-21 8.14 7.69 8.14 7.93 507900.0 7.93
2021-01-20 8.61 8.0 8.4 8.07 1008000.0 8.07
2021-01-19 8.38 7.97 8.0 8.31 496900.0 8.31
2021-01-15 8.15 7.75 8.13 7.89 533300.0 7.89
2021-01-14 8.12 7.46 7.73 7.91 603200.0 7.91
2021-01-13 7.29 6.92 7.2 7.07 175100.0 7.07
2021-01-12 7.17 6.74 6.8 7.1 501400.0 7.1
2021-01-11 6.8 6.63 6.72 6.69 156500.0 6.69
2021-01-08 6.92 6.63 6.72 6.73 312500.0 6.73
2021-01-07 6.98 6.53 6.95 6.69 223700.0 6.69
2021-01-06 6.94 6.39 6.49 6.86 502800.0 6.86
2021-01-05 6.44 6.08 6.08 6.34 193300.0 6.34
2021-01-04 6.31 5.92 6.16 6.14 311200.0 6.14
2020-12-31 6.47 6.13 6.44 6.17 236600.0 6.17
2020-12-30 6.61 6.26 6.44 6.39 226800.0 6.39
2020-12-29 6.71 6.33 6.6 6.43 186900.0 6.43
2020-12-28 7.07 6.6 6.75 6.61 303000.0 6.61
2020-12-24 6.73 6.42 6.44 6.64 173600.0 6.64
2020-12-23 6.75 6.45 6.72 6.48 254700.0 6.48
2020-12-22 6.77 6.53 6.61 6.66 256500.0 6.66
2020-12-21 6.72 6.31 6.38 6.61 298600.0 6.61
2020-12-18 6.91 6.55 6.83 6.56 512000.0 6.56
2020-12-17 6.99 6.58 6.61 6.87 216000.0 6.87
2020-12-16 6.89 6.53 6.73 6.57 208800.0 6.57
2020-12-15 6.82 6.6 6.79 6.79 164400.0 6.79
2020-12-14 6.8 6.56 6.76 6.66 176100.0 6.66
2020-12-11 7.0 6.42 6.98 6.64 280000.0 6.64
2020-12-10 7.29 6.77 6.97 7.04 337600.0 7.04
2020-12-09 7.97 6.89 7.66 7.07 795800.0 7.07
2020-12-08 7.61 6.95 6.95 7.5 688700.0 7.5
2020-12-07 7.21 6.69 7.04 6.9 552300.0 6.9
2020-12-04 6.83 6.16 6.48 6.81 741600.0 6.81
2020-12-03 6.64 5.77 5.81 6.39 1644600.0 6.39
2020-12-02 5.83 5.36 5.4 5.78 394900.0 5.78
2020-12-01 5.64 5.33 5.37 5.4 220900.0 5.4
2020-11-30 5.39 5.15 5.25 5.31 185000.0 5.31
2020-11-27 5.54 5.16 5.47 5.24 156400.0 5.24
2020-11-25 5.64 5.29 5.44 5.49 173700.0 5.49
2020-11-24 5.69 5.38 5.48 5.46 273700.0 5.46
2020-11-23 5.52 5.07 5.35 5.4 305800.0 5.4
2020-11-20 5.41 4.93 4.97 5.36 415700.0 5.36
2020-11-19 5.13 4.8 5.1 5.01 149900.0 5.01
2020-11-18 5.15 4.74 4.82 5.07 375800.0 5.07
2020-11-17 4.88 4.68 4.75 4.79 272300.0 4.79
2020-11-16 4.87 4.72 4.77 4.77 249900.0 4.77
2020-11-13 4.69 4.5 4.56 4.64 141600.0 4.64
2020-11-12 4.61 4.45 4.54 4.49 192900.0 4.49
2020-11-11 4.61 4.45 4.6 4.57 232000.0 4.57
2020-11-10 4.72 4.39 4.55 4.59 234600.0 4.59
2020-11-09 4.9 4.43 4.43 4.55 326900.0 4.55
2020-11-06 4.51 4.38 4.5 4.42 86300.0 4.42
2020-11-05 4.6 4.37 4.45 4.5 207800.0 4.5
2020-11-04 4.48 4.28 4.28 4.35 182900.0 4.35
2020-11-03 4.4 4.22 4.23 4.32 248400.0 4.32
2020-11-02 4.24 4.03 4.2 4.21 204300.0 4.21
2020-10-30 4.69 4.15 4.64 4.17 212500.0 4.17
2020-10-29 4.95 4.54 4.71 4.64 661100.0 4.64
2020-10-28 4.68 4.33 4.5 4.61 658100.0 4.61
2020-10-27 4.92 4.35 4.9 4.55 529900.0 4.55
2020-10-26 4.95 4.46 4.51 4.9 633900.0 4.9
2020-10-23 4.59 4.4 4.59 4.54 134300.0 4.54
2020-10-22 4.65 4.32 4.35 4.59 539300.0 4.59
2020-10-21 4.44 4.29 4.33 4.35 105100.0 4.35
2020-10-20 4.45 4.3 4.38 4.31 102200.0 4.31
2020-10-19 4.58 4.29 4.48 4.32 257700.0 4.32
2020-10-16 4.5 4.28 4.35 4.43 180500.0 4.43
2020-10-15 4.37 4.12 4.2 4.34 145300.0 4.34
2020-10-14 4.35 4.21 4.32 4.23 143100.0 4.23
2020-10-13 4.49 4.2 4.35 4.3 103900.0 4.3
2020-10-12 4.57 4.26 4.51 4.36 139800.0 4.36
2020-10-09 4.59 4.38 4.38 4.53 205000.0 4.53
2020-10-08 4.38 4.12 4.25 4.36 206200.0 4.36
2020-10-07 4.28 4.18 4.2 4.27 197800.0 4.27
2020-10-06 4.46 4.11 4.31 4.13 179700.0 4.13
2020-10-05 4.31 4.13 4.14 4.26 208000.0 4.26
2020-10-02 4.11 3.95 4.0 4.1 143100.0 4.1
2020-10-01 4.12 3.99 4.09 4.08 133700.0 4.08
2020-09-30 4.17 3.96 4.09 4.03 189400.0 4.03
2020-09-29 4.13 3.92 3.92 4.11 155500.0 4.11
2020-09-28 4.02 3.85 3.85 3.91 153000.0 3.91
2020-09-25 3.83 3.65 3.73 3.78 202700.0 3.78
2020-09-24 3.95 3.78 3.87 3.8 250400.0 3.8
2020-09-23 4.1 3.83 4.05 3.94 295400.0 3.94
2020-09-22 4.15 3.83 4.14 4.09 438700.0 4.09
2020-09-21 4.18 3.97 4.18 4.03 398800.0 4.03
2020-09-18 4.36 4.11 4.34 4.26 558600.0 4.26
2020-09-17 4.43 4.18 4.3 4.29 501800.0 4.29
2020-09-16 4.58 4.29 4.57 4.34 404400.0 4.34
2020-09-15 4.7 4.44 4.46 4.56 181900.0 4.56
2020-09-14 4.5 4.28 4.3 4.46 185200.0 4.46
2020-09-11 4.38 4.19 4.38 4.27 162200.0 4.27
2020-09-10 4.49 4.33 4.38 4.34 135900.0 4.34
2020-09-09 4.62 4.24 4.62 4.37 223900.0 4.37
2020-09-08 4.5 4.23 4.5 4.24 217100.0 4.24
2020-09-04 4.83 4.5 4.82 4.54 249200.0 4.54
2020-09-03 5.25 4.62 5.25 4.8 482900.0 4.8
2020-09-02 5.19 4.7 4.79 5.18 363600.0 5.18
2020-09-01 4.76 4.51 4.53 4.7 314300.0 4.7
2020-08-31 4.74 4.26 4.29 4.55 935400.0 4.55
2020-08-28 4.41 4.23 4.4 4.27 214000.0 4.27
2020-08-27 4.77 4.37 4.62 4.4 241900.0 4.4
2020-08-26 4.85 4.54 4.77 4.56 170600.0 4.56
2020-08-25 4.79 4.51 4.75 4.75 235300.0 4.75
2020-08-24 5.08 4.61 5.07 4.74 265500.0 4.74
2020-08-21 5.1 4.87 5.1 5.01 567500.0 5.01
2020-08-20 5.2 5.05 5.09 5.11 255800.0 5.11
2020-08-19 5.29 5.13 5.18 5.14 298100.0 5.14
2020-08-18 5.27 5.07 5.27 5.16 187600.0 5.16
2020-08-17 5.29 5.07 5.29 5.23 274400.0 5.23
2020-08-14 5.45 5.12 5.45 5.25 214600.0 5.25
2020-08-13 5.53 5.32 5.42 5.47 260100.0 5.47
2020-08-12 5.77 5.37 5.53 5.45 151500.0 5.45
2020-08-11 5.84 5.44 5.75 5.48 177200.0 5.48
2020-08-10 6.03 5.68 6.02 5.7 195800.0 5.7
2020-08-07 6.03 5.87 5.98 5.99 296100.0 5.99
2020-08-06 6.1 5.59 5.59 6.03 391300.0 6.03
2020-08-05 5.77 5.48 5.75 5.57 1181200.0 5.57
2020-08-04 5.86 5.57 5.79 5.6 356100.0 5.6
2020-08-03 5.87 5.6 5.66 5.78 309700.0 5.78
2020-07-31 5.65 5.01 5.19 5.61 512300.0 5.61
2020-07-30 5.73 4.66 4.72 5.62 798200.0 5.62
2020-07-29 5.0 4.52 4.68 4.82 415300.0 4.82
2020-07-28 4.75 4.55 4.73 4.62 272800.0 4.62
2020-07-27 4.97 4.72 4.82 4.76 206200.0 4.76
2020-07-24 4.88 4.48 4.48 4.81 409800.0 4.81
2020-07-23 4.75 4.39 4.5 4.53 500400.0 4.53
2020-07-22 4.62 4.42 4.54 4.5 277900.0 4.5
2020-07-21 4.82 4.51 4.7 4.56 200200.0 4.56
2020-07-20 4.72 4.51 4.56 4.62 202600.0 4.62
2020-07-17 4.65 4.43 4.43 4.55 311500.0 4.55
2020-07-16 4.53 4.22 4.48 4.5 122600.0 4.5
2020-07-15 4.57 4.37 4.38 4.48 306700.0 4.48
2020-07-14 4.33 4.13 4.19 4.26 176900.0 4.26
2020-07-13 4.47 4.21 4.29 4.22 204200.0 4.22
2020-07-10 4.53 4.17 4.53 4.21 223800.0 4.21
2020-07-09 4.63 4.4 4.4 4.5 962900.0 4.5
2020-07-08 4.43 4.18 4.25 4.41 201800.0 4.41
2020-07-07 4.43 4.19 4.38 4.26 249000.0 4.26
2020-07-06 4.47 4.35 4.37 4.41 111400.0 4.41
2020-07-02 4.44 4.26 4.34 4.29 135300.0 4.29
2020-07-01 4.33 4.12 4.19 4.27 154400.0 4.27
2020-06-30 4.23 4.01 4.01 4.16 213000.0 4.16
2020-06-29 4.12 3.88 3.98 4.03 170300.0 4.03
2020-06-26 4.02 3.82 3.83 3.93 468400.0 3.93
2020-06-25 3.98 3.76 3.95 3.85 259100.0 3.85
2020-06-24 4.3 3.95 4.3 3.95 336300.0 3.95
2020-06-23 4.65 4.36 4.62 4.38 221000.0 4.38
2020-06-22 4.68 4.44 4.54 4.54 218900.0 4.54
2020-06-19 4.57 4.25 4.57 4.46 368100.0 4.46
2020-06-18 4.65 4.18 4.27 4.5 1195100.0 4.5
2020-06-17 4.45 4.25 4.45 4.28 167700.0 4.28
2020-06-16 4.45 4.27 4.33 4.44 160100.0 4.44
2020-06-15 4.29 4.01 4.12 4.18 251600.0 4.18
2020-06-12 4.5 4.13 4.43 4.24 176700.0 4.24
2020-06-11 4.52 4.23 4.51 4.26 262100.0 4.26
2020-06-10 4.86 4.54 4.63 4.71 273600.0 4.71
2020-06-09 4.79 4.6 4.76 4.66 213300.0 4.66
2020-06-08 5.01 4.83 4.96 4.87 223600.0 4.87
2020-06-05 5.0 4.82 4.83 4.92 319500.0 4.92
2020-06-04 5.04 4.7 4.77 4.73 299100.0 4.73
2020-06-03 4.81 4.51 4.51 4.76 456700.0 4.76
2020-06-02 4.65 4.38 4.6 4.46 181500.0 4.46
2020-06-01 4.64 4.34 4.34 4.56 234900.0 4.56
2020-05-29 4.36 4.14 4.35 4.35 215300.0 4.35
2020-05-28 4.57 4.35 4.47 4.38 233700.0 4.38
2020-05-27 4.44 4.02 4.11 4.4 237000.0 4.4
2020-05-26 4.34 4.03 4.3 4.05 427100.0 4.05
2020-05-22 4.27 4.1 4.21 4.14 169800.0 4.14
2020-05-21 4.34 4.15 4.18 4.21 143200.0 4.21
2020-05-20 4.38 4.13 4.3 4.2 368600.0 4.2
2020-05-19 4.38 3.98 4.05 4.22 300000.0 4.22
2020-05-18 4.06 3.87 3.93 4.06 454600.0 4.06
2020-05-15 3.98 3.77 3.92 3.79 318100.0 3.79
2020-05-14 4.01 3.8 3.88 3.93 681400.0 3.93
2020-05-13 4.09 3.87 4.08 3.98 544000.0 3.98
2020-05-12 4.28 4.0 4.0 4.09 394100.0 4.09
2020-05-11 4.15 3.89 4.02 3.93 472600.0 3.93
2020-05-08 4.23 4.03 4.08 4.06 391400.0 4.06
2020-05-07 4.29 3.88 3.96 4.04 596000.0 4.04
2020-05-06 4.28 3.71 4.18 3.85 707900.0 3.85
2020-05-05 4.48 4.07 4.22 4.12 360700.0 4.12
2020-05-04 4.79 4.19 4.59 4.2 338800.0 4.2
2020-05-01 4.81 4.11 4.61 4.66 900300.0 4.66
2020-04-30 5.63 5.09 5.25 5.13 482900.0 5.13
2020-04-29 5.21 4.97 5.04 5.17 435700.0 5.17
2020-04-28 5.1 4.78 5.09 4.92 354000.0 4.92
2020-04-27 5.15 4.57 4.69 4.96 570800.0 4.96
2020-04-24 4.67 4.35 4.49 4.66 201800.0 4.66
2020-04-23 4.64 4.35 4.39 4.48 343700.0 4.48
2020-04-22 4.53 4.24 4.3 4.38 255900.0 4.38
2020-04-21 4.35 4.11 4.29 4.23 187800.0 4.23
2020-04-20 4.47 4.1 4.26 4.42 313200.0 4.42
2020-04-17 4.32 3.85 3.86 4.32 370800.0 4.32
2020-04-16 3.86 3.57 3.57 3.74 389400.0 3.74
2020-04-15 3.78 3.37 3.57 3.56 468900.0 3.56
2020-04-14 3.96 3.48 3.67 3.7 547600.0 3.7
2020-04-13 4.0 3.64 3.98 3.65 225200.0 3.65
2020-04-09 4.12 3.9 4.09 4.01 411200.0 4.01
2020-04-08 4.07 3.78 3.93 3.95 356000.0 3.95
2020-04-07 4.11 3.5 3.91 3.88 745600.0 3.88
2020-04-06 3.86 3.36 3.42 3.79 336000.0 3.79
2020-04-03 3.33 3.1 3.15 3.29 303000.0 3.29
2020-04-02 3.38 2.99 3.09 3.12 424300.0 3.12
2020-04-01 3.42 3.03 3.38 3.15 396800.0 3.15
2020-03-31 3.53 3.31 3.41 3.5 600500.0 3.5
2020-03-30 3.43 3.21 3.43 3.42 210300.0 3.42
2020-03-27 3.57 3.27 3.52 3.42 513900.0 3.42
2020-03-26 3.68 3.42 3.47 3.66 592300.0 3.66
2020-03-25 3.58 2.99 3.02 3.41 1054500.0 3.41
2020-03-24 3.05 2.79 2.79 3.02 477800.0 3.02
2020-03-23 2.84 2.48 2.6 2.63 754400.0 2.63
2020-03-20 2.76 2.29 2.39 2.58 807600.0 2.58
2020-03-19 2.56 2.21 2.32 2.38 344400.0 2.38
2020-03-18 2.52 2.02 2.2 2.36 459100.0 2.36
2020-03-17 2.36 2.01 2.24 2.35 760600.0 2.35
2020-03-16 2.49 1.98 2.0 2.2 629800.0 2.2
2020-03-13 2.35 1.85 1.9 2.34 813300.0 2.34
2020-03-12 2.11 1.87 2.05 1.93 806000.0 1.93
2020-03-11 2.47 2.18 2.34 2.23 720700.0 2.23
2020-03-10 2.78 2.34 2.78 2.4 970200.0 2.4
2020-03-09 2.88 2.47 2.8 2.64 534900.0 2.64
2020-03-06 3.16 2.92 3.1 3.0 750000.0 3.0
2020-03-05 3.36 3.2 3.32 3.21 411900.0 3.21
2020-03-04 3.45 3.15 3.4 3.45 352500.0 3.45
2020-03-03 3.47 3.2 3.37 3.33 484300.0 3.33
2020-03-02 3.37 3.12 3.31 3.37 477200.0 3.37
2020-02-28 3.37 3.14 3.3 3.28 595700.0 3.28
2020-02-27 3.6 3.3 3.59 3.35 704400.0 3.35
2020-02-26 4.06 3.56 3.99 3.59 742700.0 3.59
2020-02-25 4.31 3.93 4.31 3.99 675600.0 3.99
2020-02-24 4.7 4.11 4.7 4.2 959700.0 4.2
2020-02-21 4.87 4.18 4.74 4.84 1345000.0 4.84
2020-02-20 4.67 4.34 4.47 4.61 1031500.0 4.61
2020-02-19 4.48 4.35 4.38 4.44 523900.0 4.44
2020-02-18 4.57 4.28 4.53 4.35 326000.0 4.35