Advertisement
Advertisement
Casa Systems, Inc. (CASA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 4.0200 | 4.1000 | 3.9300 | 4.0400 | 4.0400 | 305,700 |
| May 20, 2022 | 4.4800 | 4.4800 | 3.9200 | 3.9900 | 3.9900 | 665,800 |
| May 19, 2022 | 4.1700 | 4.5400 | 4.1200 | 4.4400 | 4.4400 | 685,000 |
| May 18, 2022 | 4.3500 | 4.4460 | 4.1450 | 4.2200 | 4.2200 | 705,600 |
| May 17, 2022 | 4.2200 | 4.3900 | 4.1400 | 4.3300 | 4.3300 | 846,500 |
| May 16, 2022 | 4.0900 | 4.1700 | 3.9500 | 4.0900 | 4.0900 | 680,500 |
| May 13, 2022 | 3.9000 | 4.1900 | 3.8500 | 4.0700 | 4.0700 | 840,000 |
| May 12, 2022 | 3.4700 | 3.8700 | 3.3900 | 3.8500 | 3.8500 | 1,200,000 |
| May 11, 2022 | 3.6200 | 3.6700 | 3.5000 | 3.5500 | 3.5500 | 1,854,400 |
| May 10, 2022 | 3.6900 | 3.7200 | 3.5200 | 3.6300 | 3.6300 | 899,100 |
| May 09, 2022 | 3.9300 | 3.9600 | 3.5900 | 3.6000 | 3.6000 | 1,154,100 |
| May 06, 2022 | 4.1600 | 4.3600 | 3.9600 | 3.9900 | 3.9900 | 1,102,500 |
| May 05, 2022 | 4.4800 | 4.5750 | 4.0900 | 4.1600 | 4.1600 | 2,179,400 |
| May 04, 2022 | 5.0500 | 5.3200 | 4.9400 | 5.2500 | 5.2500 | 1,000,900 |
| May 03, 2022 | 5.0800 | 5.1800 | 4.9000 | 4.9500 | 4.9500 | 956,200 |
| May 02, 2022 | 4.8100 | 5.1800 | 4.8000 | 5.1700 | 5.1700 | 998,900 |
| Apr 29, 2022 | 4.9900 | 5.1300 | 4.8420 | 4.9000 | 4.9000 | 884,600 |
| Apr 28, 2022 | 4.7600 | 5.1100 | 4.6900 | 5.1000 | 5.1000 | 932,600 |
| Apr 27, 2022 | 4.8400 | 4.9000 | 4.6700 | 4.7000 | 4.7000 | 819,100 |
| Apr 26, 2022 | 5.0300 | 5.0520 | 4.7800 | 4.8200 | 4.8200 | 690,000 |
| Apr 25, 2022 | 4.7200 | 5.1700 | 4.7000 | 5.0700 | 5.0700 | 2,138,100 |
| Apr 22, 2022 | 5.0500 | 5.3000 | 4.7400 | 4.7700 | 4.7700 | 2,150,000 |
| Apr 21, 2022 | 5.7600 | 5.8770 | 4.9600 | 4.9900 | 4.9900 | 3,468,400 |
| Apr 20, 2022 | 6.5400 | 6.6700 | 5.7200 | 5.7400 | 5.7400 | 8,550,500 |
| Apr 19, 2022 | 6.5800 | 6.9500 | 6.0200 | 6.5400 | 6.5400 | 36,798,400 |
| Apr 18, 2022 | 6.0400 | 7.1800 | 5.6300 | 7.1000 | 7.1000 | 183,258,800 |
| Apr 14, 2022 | 3.9600 | 3.9600 | 3.7900 | 3.8900 | 3.8900 | 86,500 |
| Apr 13, 2022 | 3.8000 | 3.9900 | 3.7900 | 3.9300 | 3.9300 | 89,400 |
| Apr 12, 2022 | 3.8900 | 4.1500 | 3.7900 | 3.8000 | 3.8000 | 65,800 |
| Apr 11, 2022 | 3.8900 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 90,400 |
| Apr 08, 2022 | 4.0400 | 4.0400 | 3.9100 | 3.9200 | 3.9200 | 79,200 |
| Apr 07, 2022 | 4.2000 | 4.2030 | 3.9000 | 4.0200 | 4.0200 | 218,500 |
| Apr 06, 2022 | 4.3200 | 4.3500 | 4.2000 | 4.2000 | 4.2000 | 85,200 |
| Apr 05, 2022 | 4.6700 | 4.7500 | 4.2700 | 4.3500 | 4.3500 | 184,300 |
| Apr 04, 2022 | 4.5300 | 4.7600 | 4.5300 | 4.7100 | 4.7100 | 124,600 |
| Apr 01, 2022 | 4.5300 | 4.6200 | 4.4400 | 4.5000 | 4.5000 | 93,000 |
| Mar 31, 2022 | 4.5100 | 4.6400 | 4.5100 | 4.5200 | 4.5200 | 125,400 |
| Mar 30, 2022 | 4.6100 | 4.7400 | 4.5300 | 4.5300 | 4.5300 | 208,000 |
| Mar 29, 2022 | 4.6100 | 4.7300 | 4.5300 | 4.6500 | 4.6500 | 114,400 |
| Mar 28, 2022 | 4.6800 | 4.7300 | 4.4900 | 4.5700 | 4.5700 | 86,500 |
| Mar 25, 2022 | 4.9800 | 4.9800 | 4.6000 | 4.7200 | 4.7200 | 212,200 |
| Mar 24, 2022 | 5.0000 | 5.0100 | 4.8300 | 4.9300 | 4.9300 | 374,300 |
| Mar 23, 2022 | 4.8700 | 5.0000 | 4.8100 | 5.0000 | 5.0000 | 370,400 |
| Mar 22, 2022 | 4.8100 | 4.9950 | 4.7900 | 4.9600 | 4.9600 | 318,600 |
| Mar 21, 2022 | 4.6800 | 4.8100 | 4.6450 | 4.8000 | 4.8000 | 149,300 |
| Mar 18, 2022 | 4.6300 | 4.7100 | 4.5300 | 4.6600 | 4.6600 | 315,800 |
| Mar 17, 2022 | 4.4000 | 4.6900 | 4.3700 | 4.6500 | 4.6500 | 201,600 |
| Mar 16, 2022 | 4.1000 | 4.4100 | 4.0500 | 4.4000 | 4.4000 | 158,400 |
| Mar 15, 2022 | 4.0500 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 122,900 |
| Mar 14, 2022 | 4.2300 | 4.2300 | 3.9550 | 4.0000 | 4.0000 | 88,200 |
| Mar 11, 2022 | 4.2700 | 4.3800 | 4.1400 | 4.1800 | 4.1800 | 138,900 |
| Mar 10, 2022 | 4.2000 | 4.2900 | 4.0900 | 4.2600 | 4.2600 | 137,700 |
| Mar 09, 2022 | 4.2100 | 4.3550 | 4.2100 | 4.2800 | 4.2800 | 141,900 |
| Mar 08, 2022 | 4.3700 | 4.3700 | 4.1200 | 4.1400 | 4.1400 | 172,600 |
| Mar 07, 2022 | 4.3900 | 4.4800 | 4.3000 | 4.3200 | 4.3200 | 183,900 |
| Mar 04, 2022 | 4.3800 | 4.4400 | 4.2900 | 4.3500 | 4.3500 | 204,000 |
| Mar 03, 2022 | 4.3900 | 4.5100 | 4.3700 | 4.4300 | 4.4300 | 178,300 |
| Mar 02, 2022 | 4.2500 | 4.3800 | 4.2000 | 4.3800 | 4.3800 | 140,100 |
| Mar 01, 2022 | 4.1700 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 236,400 |
| Feb 28, 2022 | 4.0800 | 4.2000 | 3.9700 | 4.1600 | 4.1600 | 392,400 |
| Feb 25, 2022 | 4.0400 | 4.2500 | 4.0000 | 4.1000 | 4.1000 | 224,000 |
| Feb 24, 2022 | 3.7700 | 4.0800 | 3.6800 | 4.0400 | 4.0400 | 300,900 |
| Feb 23, 2022 | 3.9900 | 4.0600 | 3.8300 | 3.8300 | 3.8300 | 243,500 |
| Feb 22, 2022 | 4.1100 | 4.1800 | 3.9100 | 3.9600 | 3.9600 | 195,700 |
| Feb 18, 2022 | 4.2900 | 4.3700 | 4.1300 | 4.1400 | 4.1400 | 170,800 |
| Feb 17, 2022 | 4.3400 | 4.4500 | 4.3100 | 4.3200 | 4.3200 | 132,200 |
| Feb 16, 2022 | 4.2900 | 4.4000 | 4.2100 | 4.3500 | 4.3500 | 184,100 |
| Feb 15, 2022 | 4.2300 | 4.4200 | 4.2300 | 4.3000 | 4.3000 | 182,000 |
| Feb 14, 2022 | 4.2100 | 4.2650 | 4.1200 | 4.1600 | 4.1600 | 150,800 |
| Feb 11, 2022 | 4.3900 | 4.4800 | 4.1800 | 4.1900 | 4.1900 | 189,400 |
| Feb 10, 2022 | 4.4300 | 4.6000 | 4.3700 | 4.3900 | 4.3900 | 242,400 |
| Feb 09, 2022 | 4.4600 | 4.5800 | 4.4300 | 4.5000 | 4.5000 | 234,300 |
| Feb 08, 2022 | 4.3600 | 4.4800 | 4.3300 | 4.4500 | 4.4500 | 93,000 |
| Feb 07, 2022 | 4.3600 | 4.5000 | 4.3500 | 4.3700 | 4.3700 | 114,100 |
| Feb 04, 2022 | 4.4000 | 4.4450 | 4.2500 | 4.3500 | 4.3500 | 198,600 |
| Feb 03, 2022 | 4.3500 | 4.4700 | 4.2700 | 4.3900 | 4.3900 | 179,600 |
| Feb 02, 2022 | 4.4700 | 4.5200 | 4.3900 | 4.4400 | 4.4400 | 201,500 |
| Feb 01, 2022 | 4.4700 | 4.4700 | 4.2900 | 4.4400 | 4.4400 | 238,400 |
| Jan 31, 2022 | 4.0400 | 4.4500 | 4.0400 | 4.4300 | 4.4300 | 285,600 |
| Jan 28, 2022 | 4.2000 | 4.2000 | 3.9600 | 4.0900 | 4.0900 | 161,900 |
| Jan 27, 2022 | 4.2100 | 4.3800 | 4.0600 | 4.1400 | 4.1400 | 206,500 |
| Jan 26, 2022 | 4.5500 | 4.6250 | 4.2600 | 4.3200 | 4.3200 | 162,000 |
| Jan 25, 2022 | 4.5100 | 4.5900 | 4.3600 | 4.4700 | 4.4700 | 145,700 |
| Jan 24, 2022 | 4.4100 | 4.5400 | 4.3500 | 4.5300 | 4.5300 | 292,800 |
| Jan 21, 2022 | 4.5400 | 4.6600 | 4.4300 | 4.4500 | 4.4500 | 214,400 |
| Jan 20, 2022 | 4.7800 | 4.7800 | 4.4800 | 4.4900 | 4.4900 | 131,500 |
| Jan 19, 2022 | 4.9300 | 4.9300 | 4.6700 | 4.6900 | 4.6900 | 217,900 |
| Jan 18, 2022 | 5.0500 | 5.1180 | 4.8600 | 4.8800 | 4.8800 | 125,700 |
| Jan 14, 2022 | 5.0900 | 5.1800 | 5.0550 | 5.1400 | 5.1400 | 117,500 |
| Jan 13, 2022 | 5.1900 | 5.2800 | 5.1000 | 5.1200 | 5.1200 | 66,800 |
| Jan 12, 2022 | 5.3600 | 5.4000 | 5.1400 | 5.1400 | 5.1400 | 132,200 |
| Jan 11, 2022 | 5.2600 | 5.3700 | 5.2100 | 5.3400 | 5.3400 | 100,400 |
| Jan 10, 2022 | 5.2000 | 5.3000 | 5.1300 | 5.2500 | 5.2500 | 96,900 |
| Jan 07, 2022 | 5.3700 | 5.4750 | 5.2000 | 5.2600 | 5.2600 | 133,100 |
| Jan 06, 2022 | 5.5200 | 5.7300 | 5.3100 | 5.3500 | 5.3500 | 129,500 |
| Jan 05, 2022 | 5.7500 | 5.8490 | 5.4900 | 5.5200 | 5.5200 | 171,100 |
| Jan 04, 2022 | 5.9200 | 5.9600 | 5.7400 | 5.7400 | 5.7400 | 202,700 |
| Jan 03, 2022 | 5.7400 | 5.9300 | 5.7100 | 5.9200 | 5.9200 | 196,400 |
| Dec 31, 2021 | 5.6200 | 5.7800 | 5.6200 | 5.6700 | 5.6700 | 207,200 |
| Dec 30, 2021 | 5.4700 | 5.7000 | 5.4700 | 5.6300 | 5.6300 | 237,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
