Advertisement
Advertisement
U.S. Markets close in 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Casa Systems, Inc. (CASA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9900-0.4500 (-10.14%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20224.02004.10003.93004.04004.0400305,700
May 20, 20224.48004.48003.92003.99003.9900665,800
May 19, 20224.17004.54004.12004.44004.4400685,000
May 18, 20224.35004.44604.14504.22004.2200705,600
May 17, 20224.22004.39004.14004.33004.3300846,500
May 16, 20224.09004.17003.95004.09004.0900680,500
May 13, 20223.90004.19003.85004.07004.0700840,000
May 12, 20223.47003.87003.39003.85003.85001,200,000
May 11, 20223.62003.67003.50003.55003.55001,854,400
May 10, 20223.69003.72003.52003.63003.6300899,100
May 09, 20223.93003.96003.59003.60003.60001,154,100
May 06, 20224.16004.36003.96003.99003.99001,102,500
May 05, 20224.48004.57504.09004.16004.16002,179,400
May 04, 20225.05005.32004.94005.25005.25001,000,900
May 03, 20225.08005.18004.90004.95004.9500956,200
May 02, 20224.81005.18004.80005.17005.1700998,900
Apr 29, 20224.99005.13004.84204.90004.9000884,600
Apr 28, 20224.76005.11004.69005.10005.1000932,600
Apr 27, 20224.84004.90004.67004.70004.7000819,100
Apr 26, 20225.03005.05204.78004.82004.8200690,000
Apr 25, 20224.72005.17004.70005.07005.07002,138,100
Apr 22, 20225.05005.30004.74004.77004.77002,150,000
Apr 21, 20225.76005.87704.96004.99004.99003,468,400
Apr 20, 20226.54006.67005.72005.74005.74008,550,500
Apr 19, 20226.58006.95006.02006.54006.540036,798,400
Apr 18, 20226.04007.18005.63007.10007.1000183,258,800
Apr 14, 20223.96003.96003.79003.89003.890086,500
Apr 13, 20223.80003.99003.79003.93003.930089,400
Apr 12, 20223.89004.15003.79003.80003.800065,800
Apr 11, 20223.89003.92003.78003.80003.800090,400
Apr 08, 20224.04004.04003.91003.92003.920079,200
Apr 07, 20224.20004.20303.90004.02004.0200218,500
Apr 06, 20224.32004.35004.20004.20004.200085,200
Apr 05, 20224.67004.75004.27004.35004.3500184,300
Apr 04, 20224.53004.76004.53004.71004.7100124,600
Apr 01, 20224.53004.62004.44004.50004.500093,000
Mar 31, 20224.51004.64004.51004.52004.5200125,400
Mar 30, 20224.61004.74004.53004.53004.5300208,000
Mar 29, 20224.61004.73004.53004.65004.6500114,400
Mar 28, 20224.68004.73004.49004.57004.570086,500
Mar 25, 20224.98004.98004.60004.72004.7200212,200
Mar 24, 20225.00005.01004.83004.93004.9300374,300
Mar 23, 20224.87005.00004.81005.00005.0000370,400
Mar 22, 20224.81004.99504.79004.96004.9600318,600
Mar 21, 20224.68004.81004.64504.80004.8000149,300
Mar 18, 20224.63004.71004.53004.66004.6600315,800
Mar 17, 20224.40004.69004.37004.65004.6500201,600
Mar 16, 20224.10004.41004.05004.40004.4000158,400
Mar 15, 20224.05004.14003.99004.09004.0900122,900
Mar 14, 20224.23004.23003.95504.00004.000088,200
Mar 11, 20224.27004.38004.14004.18004.1800138,900
Mar 10, 20224.20004.29004.09004.26004.2600137,700
Mar 09, 20224.21004.35504.21004.28004.2800141,900
Mar 08, 20224.37004.37004.12004.14004.1400172,600
Mar 07, 20224.39004.48004.30004.32004.3200183,900
Mar 04, 20224.38004.44004.29004.35004.3500204,000
Mar 03, 20224.39004.51004.37004.43004.4300178,300
Mar 02, 20224.25004.38004.20004.38004.3800140,100
Mar 01, 20224.17004.28004.16004.23004.2300236,400
Feb 28, 20224.08004.20003.97004.16004.1600392,400
Feb 25, 20224.04004.25004.00004.10004.1000224,000
Feb 24, 20223.77004.08003.68004.04004.0400300,900
Feb 23, 20223.99004.06003.83003.83003.8300243,500
Feb 22, 20224.11004.18003.91003.96003.9600195,700
Feb 18, 20224.29004.37004.13004.14004.1400170,800
Feb 17, 20224.34004.45004.31004.32004.3200132,200
Feb 16, 20224.29004.40004.21004.35004.3500184,100
Feb 15, 20224.23004.42004.23004.30004.3000182,000
Feb 14, 20224.21004.26504.12004.16004.1600150,800
Feb 11, 20224.39004.48004.18004.19004.1900189,400
Feb 10, 20224.43004.60004.37004.39004.3900242,400
Feb 09, 20224.46004.58004.43004.50004.5000234,300
Feb 08, 20224.36004.48004.33004.45004.450093,000
Feb 07, 20224.36004.50004.35004.37004.3700114,100
Feb 04, 20224.40004.44504.25004.35004.3500198,600
Feb 03, 20224.35004.47004.27004.39004.3900179,600
Feb 02, 20224.47004.52004.39004.44004.4400201,500
Feb 01, 20224.47004.47004.29004.44004.4400238,400
Jan 31, 20224.04004.45004.04004.43004.4300285,600
Jan 28, 20224.20004.20003.96004.09004.0900161,900
Jan 27, 20224.21004.38004.06004.14004.1400206,500
Jan 26, 20224.55004.62504.26004.32004.3200162,000
Jan 25, 20224.51004.59004.36004.47004.4700145,700
Jan 24, 20224.41004.54004.35004.53004.5300292,800
Jan 21, 20224.54004.66004.43004.45004.4500214,400
Jan 20, 20224.78004.78004.48004.49004.4900131,500
Jan 19, 20224.93004.93004.67004.69004.6900217,900
Jan 18, 20225.05005.11804.86004.88004.8800125,700
Jan 14, 20225.09005.18005.05505.14005.1400117,500
Jan 13, 20225.19005.28005.10005.12005.120066,800
Jan 12, 20225.36005.40005.14005.14005.1400132,200
Jan 11, 20225.26005.37005.21005.34005.3400100,400
Jan 10, 20225.20005.30005.13005.25005.250096,900
Jan 07, 20225.37005.47505.20005.26005.2600133,100
Jan 06, 20225.52005.73005.31005.35005.3500129,500
Jan 05, 20225.75005.84905.49005.52005.5200171,100
Jan 04, 20225.92005.96005.74005.74005.7400202,700
Jan 03, 20225.74005.93005.71005.92005.9200196,400
Dec 31, 20215.62005.78005.62005.67005.6700207,200
Dec 30, 20215.47005.70005.47005.63005.6300237,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement