Historical Data for Casa Systems Inc. (CASA)

$ 4.41   0.12 (+2.80%) Volume: 111.41k 4:00 PM EDT Jul 6, 2020
After Hours:  $ 4.48   0.07 (+1.59%) Volume: 149 4:46 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 4.37 4.465 4.35 4.41 111.41k 0.12 2.80% 4.41 490.88k 1,104
07/02/20 4.34 4.44 4.26 4.29 135.3k 0.02 0.47% 4.29 585.9k 1,273
07/01/20 4.19 4.33 4.12 4.27 154.39k 0.11 2.64% 4.27 655.25k 1,578
06/30/20 4.01 4.23 4.01 4.16 213.03k 0.13 3.23% 4.16 883.92k 1,809
06/29/20 3.98 4.1241 3.88 4.03 170.31k 0.10 2.54% 4.03 684.96k 1,531
06/26/20 3.83 4.02 3.82 3.93 468.43k 0.08 2.08% 3.93 1.84m 1,693
06/25/20 3.95 3.98 3.76 3.85 259.11k -0.10 -2.53% 3.85 999.57k 2,085
06/24/20 4.30 4.30 3.95 3.95 336.25k -0.43 -9.82% 3.95 1.35m 2,794
06/23/20 4.62 4.652 4.36 4.38 220.97k -0.16 -3.52% 4.38 988.99k 2,117
06/22/20 4.54 4.68 4.4389 4.54 218.93k 0.08 1.79% 4.54 997.39k 2,052
06/19/20 4.57 4.57 4.25 4.46 368.1k -0.04 -0.89% 4.46 1.65m 2,730
06/18/20 4.27 4.65 4.18 4.50 1.2m 0.22 5.14% 4.50 5.39m 3,751
06/17/20 4.45 4.45 4.25 4.28 167.66k -0.16 -3.60% 4.28 722.63k 1,752
06/16/20 4.33 4.45 4.27 4.44 160.14k 0.26 6.22% 4.44 705.2k 1,564
06/15/20 4.12 4.29 4.01 4.18 251.56k -0.06 -1.42% 4.18 1.05m 3,000
06/12/20 4.43 4.50 4.13 4.24 176.69k -0.02 -0.47% 4.24 752.65k 2,027
06/11/20 4.51 4.52 4.23 4.26 262.14k -0.45 -9.55% 4.26 1.13m 1,806
06/10/20 4.63 4.86 4.54 4.71 273.58k 0.05 1.07% 4.71 1.27m 1,479
06/09/20 4.76 4.79 4.60 4.66 213.32k -0.21 -4.31% 4.66 1m 2,315
06/08/20 4.96 5.01 4.83 4.87 223.59k -0.05 -1.02% 4.87 1.1m 3,099