Quantcast
CASA

Historical Stock Prices

$11.2
*  
3.19
22.17%
Get CASA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CASA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 10.55 12.36 10.5017 11.2 4,308,378
01/17/2019 14.12 14.475 13.95 14.39 254,880
01/16/2019 13.73 14.21 13.56 14.19 265,050
01/15/2019 13.6 13.7 13.49 13.63 139,966
01/14/2019 13.64 13.79 13.3811 13.6 177,320
01/11/2019 13.6 13.86 13.53 13.76 122,207
01/10/2019 13.45 13.8 13.45 13.66 126,089
01/09/2019 13.5 13.59 13.27 13.54 146,028
01/08/2019 13.41 13.49 13.04 13.4 384,048
01/07/2019 13.07 13.59 12.98 13.33 364,693
01/04/2019 12.66 13.21 12.55 13.07 263,102
01/03/2019 13.05 13.06 12.225 12.28 246,186
01/02/2019 12.85 13.455 12.67 13.05 182,860
12/31/2018 12.99 13.15 12.7 13.13 280,651
12/28/2018 12.6 13.18 12.55 12.9 313,094
12/27/2018 12.17 12.71 12.04 12.69 186,912
12/26/2018 11.87 12.46 11.77 12.44 203,158
12/24/2018 11.76 12.2 11.651 11.89 156,142
12/21/2018 12.64 12.71 11.81 11.94 853,622
12/20/2018 13.01 13.23 12.55 12.66 363,973
12/19/2018 13.04 13.39 12.76 13.02 479,975
12/18/2018 13.5 13.7363 12.82 13.06 368,498
12/17/2018 13.5 14.08 13.26 13.38 529,687
12/14/2018 14.57 14.605 13.8 13.85 360,474
12/13/2018 15.15 15.28 14.53 14.81 248,108
12/12/2018 15.34 15.39 14.88 14.96 274,121
12/11/2018 15.42 15.46 14.84 15.1 175,490
12/10/2018 15.25 15.36 14.37 15.06 359,468
12/07/2018 15.61 15.85 15.05 15.18 337,860
12/06/2018 15.1 15.67 14.78 15.67 357,238
12/04/2018 15.61 15.74 15.2 15.35 335,914
12/03/2018 15.64 15.76 15.4 15.68 366,490
11/30/2018 14.88 15.55 14.51 15.55 812,630
11/29/2018 15 15.29 14.79 15.08 234,738
11/28/2018 14.85 15.12 14.81 15 393,580
11/27/2018 15.48 15.655 14.76 14.81 377,046
11/26/2018 15.29 15.66 14.78 15.58 321,479
11/23/2018 14.64 15.425 14.64 15.09 172,571
11/21/2018 14.73 15.1 14.6 14.88 211,067
11/20/2018 14.66 15.06 14.33 14.58 304,424
11/19/2018 15.96 16 14.8502 14.99 460,841
11/16/2018 15.75 16.09 15.38 15.88 367,378
11/15/2018 15.42 16.02 15.23 15.88 431,519
11/14/2018 15.24 15.64 15.2 15.46 386,997
11/13/2018 15.25 15.44 14.94 15.09 389,300
11/12/2018 15.7 15.82 15.05 15.14 413,715
11/09/2018 15.93 16.42 15.74 15.76 491,413
11/08/2018 16 16 14.8 16 820,682
11/07/2018 15 15.78 14.84 15.77 715,653
11/06/2018 14.63 15.11 14.54 14.87 561,843
11/05/2018 14.58 14.78 14.24 14.72 371,113
11/02/2018 14.69 15 14.38 14.64 402,546
11/01/2018 14.5 15.01 14.41 14.62 702,307
10/31/2018 14.26 14.48 14.02 14.4 531,355
10/30/2018 13.37 13.99 13.37 13.8 563,801
10/29/2018 13.9 14.05 13.25 13.4 285,098
10/26/2018 13.74 14.14 13.43 13.84 282,947
10/25/2018 13.5 14.08 13.5 13.99 263,323
10/24/2018 14.07 14.13 13.255 13.56 434,593
10/23/2018 14.23 14.42 13.62 13.99 678,626
10/22/2018 14.03 14.4 13.87 14.19 220,633
10/19/2018 14.04 14.2918 13.87 13.99 412,643
10/18/2018 14.28 14.46 14.07 14.07 377,375
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio