Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cas Medical Sys Inc (NQ: CASM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.410 7.430 6.610 7.350 9,703 -0.10(-1.39%)
Jan 30, 2007 7.430 7.520 7.310 7.454 13,431 -0.05(-0.72%)
Jan 29, 2007 7.550 7.580 7.454 7.508 12,161 -0.03(-0.42%)
Jan 26, 2007 7.580 7.650 7.510 7.540 13,325 -0.11(-1.44%)
Jan 25, 2007 7.890 7.890 7.530 7.650 11,185 -0.25(-3.16%)
Jan 24, 2007 7.770 7.900 7.770 7.900 1,300 -0.01(-0.13%)
Jan 23, 2007 7.530 7.962 7.530 7.910 9,910 +0.16(+2.07%)
Jan 22, 2007 8.160 8.176 7.560 7.750 10,672 -0.49(-5.95%)
Jan 19, 2007 8.160 8.240 8.160 8.240 800 +0.02(+0.24%)
Jan 18, 2007 8.220 8.243 8.220 8.220 1,450 +0.00(+0.00%)
Jan 17, 2007 8.200 8.220 8.200 8.220 2,500 +0.05(+0.61%)
Jan 16, 2007 8.180 8.341 8.170 8.170 4,825 -0.13(-1.57%)
Jan 12, 2007 8.150 8.400 8.110 8.300 4,100 +0.08(+0.94%)
Jan 11, 2007 8.240 8.240 8.060 8.223 2,114 +0.12(+1.52%)
Jan 10, 2007 7.860 8.100 7.860 8.100 5,400 +0.07(+0.87%)
Jan 09, 2007 7.810 8.030 7.760 8.030 13,132 +0.04(+0.50%)
Jan 08, 2007 7.900 8.000 7.760 7.990 10,950 -0.01(-0.12%)
Jan 05, 2007 8.000 8.000 7.750 8.000 12,200 +0.00(+0.00%)
Jan 04, 2007 8.040 8.082 7.670 8.000 31,302 -0.03(-0.37%)
Jan 03, 2007 8.030 8.330 8.000 8.030 3,948 +0.03(+0.37%)
Dec 29, 2006 8.120 8.230 7.310 8.000 80,622 -0.12(-1.48%)
Dec 28, 2006 8.300 8.300 8.080 8.120 10,717 -0.34(-4.02%)
Dec 27, 2006 8.390 8.670 8.300 8.460 8,851 +0.13(+1.56%)
Dec 26, 2006 8.110 8.430 8.100 8.330 33,252 -0.02(-0.24%)
Dec 22, 2006 8.250 8.350 8.150 8.350 4,300 -0.03(-0.31%)
Dec 21, 2006 8.350 8.380 8.010 8.376 11,229 +0.03(+0.31%)
Dec 20, 2006 8.230 8.360 8.210 8.350 10,338 +0.13(+1.58%)
Dec 19, 2006 8.070 8.250 7.900 8.220 9,102 +0.05(+0.56%)
Dec 18, 2006 8.370 8.370 7.840 8.174 16,522 -0.20(-2.44%)
Dec 15, 2006 8.280 8.500 8.020 8.379 10,511 +0.04(+0.47%)
Dec 14, 2006 8.290 8.340 7.600 8.340 31,938 +0.09(+1.09%)
Dec 13, 2006 8.050 8.450 7.940 8.250 57,585 +0.09(+1.10%)
Dec 12, 2006 7.930 8.160 7.630 8.160 28,573 +0.18(+2.26%)
Dec 11, 2006 7.660 7.990 7.000 7.980 48,226 +0.05(+0.63%)
Dec 08, 2006 8.050 8.090 7.800 7.930 20,084 -0.17(-2.05%)
Dec 07, 2006 8.050 8.160 6.790 8.096 168,091 -0.00(-0.05%)
Dec 06, 2006 8.150 8.159 7.970 8.100 12,399 -0.11(-1.34%)
Dec 05, 2006 8.300 8.300 7.850 8.210 31,402 -0.09(-1.08%)
Dec 04, 2006 8.140 8.300 8.120 8.300 5,300 +0.17(+2.11%)
Dec 01, 2006 8.480 8.480 8.000 8.128 59,400 -0.20(-2.42%)
Nov 30, 2006 8.450 8.450 8.283 8.330 16,700 +0.02(+0.24%)
Nov 29, 2006 8.244 8.500 8.244 8.310 16,402 +0.11(+1.34%)
Nov 28, 2006 8.310 8.348 8.100 8.200 3,250 -0.10(-1.20%)
Nov 27, 2006 8.090 8.378 8.070 8.300 14,364 +0.05(+0.61%)
Nov 24, 2006 8.250 8.420 8.130 8.250 8,697 +0.00(+0.00%)
Nov 22, 2006 8.390 8.400 8.250 8.250 7,100 -0.14(-1.67%)
Nov 21, 2006 8.160 8.400 8.010 8.390 23,400 +0.00(+0.00%)
Nov 20, 2006 8.220 8.390 8.160 8.390 10,100 +0.15(+1.82%)
Nov 17, 2006 7.950 8.240 7.890 8.240 5,000 -0.02(-0.20%)
Nov 16, 2006 8.450 8.450 7.960 8.256 9,748 -0.17(-2.02%)
Nov 15, 2006 8.260 8.450 7.800 8.426 155,628 +0.03(+0.31%)
Nov 14, 2006 8.450 8.450 8.350 8.400 18,060 +0.04(+0.48%)
Nov 13, 2006 8.190 8.450 8.190 8.360 5,903 +0.04(+0.53%)
Nov 10, 2006 8.250 8.333 8.178 8.316 3,600 -0.12(-1.36%)
Nov 09, 2006 8.450 8.450 8.180 8.431 11,852 -0.02(-0.23%)
Nov 08, 2006 8.465 8.465 8.400 8.450 23,376 +0.05(+0.60%)
Nov 07, 2006 8.750 8.750 8.310 8.400 22,682 -0.29(-3.34%)
Nov 06, 2006 8.800 8.900 8.510 8.690 17,056 -0.01(-0.11%)
Nov 03, 2006 8.760 8.850 8.600 8.700 20,601 +0.05(+0.58%)
Nov 02, 2006 8.650 8.650 8.510 8.650 3,513 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.