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 (%)
Oct 31, 2007 5.100 5.250 5.100 5.240 12,191 +0.14(+2.75%)
Oct 30, 2007 5.040 5.390 5.020 5.100 12,899 -0.05(-0.97%)
Oct 29, 2007 5.040 5.240 5.020 5.150 5,350 +0.06(+1.18%)
Oct 26, 2007 5.060 5.100 5.000 5.090 4,850 +0.00(+0.00%)
Oct 25, 2007 4.980 5.100 4.960 5.090 3,900 +0.13(+2.62%)
Oct 24, 2007 5.000 5.030 4.950 4.960 6,629 -0.14(-2.75%)
Oct 23, 2007 5.090 5.100 4.950 5.100 20,672 +0.01(+0.20%)
Oct 22, 2007 5.090 5.140 4.870 5.090 9,000 -0.01(-0.20%)
Oct 19, 2007 5.000 5.100 4.960 5.100 4,373 +0.15(+3.03%)
Oct 18, 2007 5.040 5.040 4.930 4.950 2,800 -0.05(-1.00%)
Oct 17, 2007 5.000 5.250 5.000 5.000 5,900 +0.00(+0.00%)
Oct 16, 2007 5.000 5.230 4.880 5.000 13,193 +0.09(+1.83%)
Oct 15, 2007 4.880 4.910 4.880 4.910 2,700 +0.03(+0.61%)
Oct 12, 2007 4.760 5.150 4.760 4.880 9,000 +0.07(+1.46%)
Oct 11, 2007 5.000 5.100 4.810 4.810 12,500 -0.28(-5.50%)
Oct 10, 2007 4.980 5.190 4.980 5.090 8,000 +0.15(+3.04%)
Oct 09, 2007 4.980 5.000 4.940 4.940 4,370 -0.10(-1.98%)
Oct 08, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Oct 05, 2007 5.050 5.140 4.940 5.040 8,400 +0.11(+2.23%)
Oct 04, 2007 4.940 4.940 4.930 4.930 300 -0.06(-1.20%)
Oct 03, 2007 4.920 4.990 4.920 4.990 650 -0.10(-1.96%)
Oct 02, 2007 5.060 5.120 5.050 5.090 5,449 -0.10(-1.93%)
Oct 01, 2007 5.360 5.370 4.770 5.190 14,119 -0.16(-2.99%)
Sep 28, 2007 5.230 5.350 5.160 5.350 5,000 +0.20(+3.88%)
Sep 27, 2007 4.980 5.150 4.980 5.150 4,018 +0.19(+3.83%)
Sep 26, 2007 5.090 5.090 4.960 4.960 1,077 -0.09(-1.78%)
Sep 25, 2007 5.080 5.100 5.050 5.050 3,653 -0.08(-1.56%)
Sep 24, 2007 5.250 5.250 5.050 5.130 600 -0.06(-1.16%)
Sep 21, 2007 5.250 5.280 5.190 5.190 2,055 +0.11(+2.12%)
Sep 20, 2007 4.920 5.082 4.920 5.082 2,531 +0.16(+3.30%)
Sep 19, 2007 4.930 4.930 4.810 4.920 5,400 +0.03(+0.61%)
Sep 18, 2007 5.100 5.240 4.650 4.890 21,599 -0.11(-2.20%)
Sep 17, 2007 4.920 5.020 4.650 5.000 12,520 +0.28(+5.93%)
Sep 14, 2007 4.750 4.860 4.580 4.720 14,700 -0.18(-3.67%)
Sep 13, 2007 4.940 5.090 4.690 4.900 9,694 -0.06(-1.21%)
Sep 12, 2007 4.940 5.190 4.900 4.960 6,026 -0.19(-3.69%)
Sep 11, 2007 4.950 5.230 4.800 5.150 5,594 +0.20(+4.04%)
Sep 10, 2007 4.910 4.980 4.810 4.950 1,700 +0.02(+0.41%)
Sep 07, 2007 4.890 5.230 4.840 4.930 5,953 -0.07(-1.40%)
Sep 06, 2007 4.820 5.000 4.810 5.000 5,865 -0.20(-3.85%)
Sep 05, 2007 4.780 5.200 4.780 5.200 12,914 +0.12(+2.36%)
Sep 04, 2007 5.040 5.640 4.950 5.080 20,558 -0.02(-0.39%)
Aug 31, 2007 5.000 5.660 4.770 5.100 18,111 -0.07(-1.35%)
Aug 30, 2007 4.930 5.820 4.930 5.170 5,532 -0.11(-2.08%)
Aug 29, 2007 5.180 5.800 5.070 5.280 14,962 +0.00(+0.00%)
Aug 28, 2007 5.330 5.390 4.860 5.280 7,034 +0.29(+5.81%)
Aug 27, 2007 4.960 5.100 4.840 4.990 2,601 +0.06(+1.22%)
Aug 24, 2007 5.220 5.300 4.750 4.930 18,923 -0.23(-4.46%)
Aug 23, 2007 5.200 5.420 4.990 5.160 10,860 -0.05(-0.96%)
Aug 22, 2007 5.440 5.440 5.140 5.210 10,200 -0.44(-7.79%)
Aug 21, 2007 4.440 5.650 4.440 5.650 17,900 +1.15(+25.56%)
Aug 20, 2007 4.450 4.610 4.350 4.500 45,050 +0.01(+0.22%)
Aug 17, 2007 4.370 4.490 4.300 4.490 42,618 +0.12(+2.75%)
Aug 16, 2007 5.000 5.000 4.250 4.370 51,156 -0.60(-12.07%)
Aug 15, 2007 5.350 5.590 4.800 4.970 22,070 -0.46(-8.47%)
Aug 14, 2007 5.550 5.550 5.280 5.430 12,850 -0.18(-3.21%)
Aug 13, 2007 5.830 5.950 5.370 5.610 61,810 -0.33(-5.56%)
Aug 10, 2007 6.230 6.300 5.810 5.940 18,954 -0.46(-7.19%)
Aug 09, 2007 6.250 6.490 6.140 6.400 8,690 -0.10(-1.54%)
Aug 08, 2007 6.500 6.530 6.280 6.500 9,411 +0.01(+0.15%)
Aug 07, 2007 6.320 6.500 6.100 6.490 12,090 +0.36(+5.87%)
Aug 06, 2007 6.160 6.350 6.110 6.130 12,716 -0.03(-0.49%)
Aug 03, 2007 6.140 6.220 6.000 6.160 37,482 +0.00(+0.00%)
Aug 02, 2007 6.270 6.370 6.080 6.160 13,993 -0.14(-2.22%)
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.