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 (%)
Dec 31, 2013 1.720 1.700 1.700 1.700 35,500 +0.05(+3.03%)
Dec 30, 2013 1.680 1.750 1.650 1.650 49,287 -0.10(-5.71%)
Dec 27, 2013 1.790 1.850 1.671 1.750 100,921 +0.00(+0.00%)
Dec 26, 2013 1.800 1.830 1.721 1.750 11,925 -0.03(-1.96%)
Dec 24, 2013 1.750 1.840 1.730 1.785 19,748 -0.03(-1.38%)
Dec 23, 2013 1.820 1.820 1.740 1.810 2,731 +0.08(+4.62%)
Dec 20, 2013 1.860 1.860 1.730 1.730 37,590 -0.08(-4.42%)
Dec 19, 2013 1.830 1.860 1.800 1.810 39,897 -0.07(-3.72%)
Dec 18, 2013 1.830 1.896 1.801 1.880 2,857 -0.02(-1.05%)
Dec 17, 2013 1.820 1.950 1.820 1.900 20,752 +0.03(+1.60%)
Dec 16, 2013 1.910 1.980 1.740 1.870 32,407 +0.00(+0.00%)
Dec 13, 2013 1.850 1.910 1.740 1.870 37,598 +0.02(+1.08%)
Dec 12, 2013 1.730 1.940 1.700 1.850 40,426 -0.04(-2.12%)
Dec 11, 2013 1.930 2.000 1.800 1.890 54,351 +0.00(+0.00%)
Dec 10, 2013 1.790 1.890 1.790 1.890 48,672 +0.11(+6.18%)
Dec 09, 2013 1.780 1.800 1.710 1.780 32,310 +0.07(+4.09%)
Dec 06, 2013 1.750 1.850 1.700 1.710 0 +0.01(+0.59%)
Dec 05, 2013 1.880 1.890 1.700 1.700 0 -0.23(-11.92%)
Dec 04, 2013 1.500 1.940 1.500 1.930 0 +0.43(+28.67%)
Dec 03, 2013 1.510 1.550 1.490 1.500 0 +0.02(+1.35%)
Dec 02, 2013 1.520 1.650 1.470 1.480 0 +0.01(+0.68%)
Nov 29, 2013 1.520 1.520 1.450 1.470 0 -0.05(-3.29%)
Nov 27, 2013 1.520 1.520 1.370 1.520 0 +0.02(+1.33%)
Nov 26, 2013 1.500 1.510 1.480 1.500 0 +0.00(+0.00%)
Nov 25, 2013 1.600 1.650 1.500 1.500 0 -0.00(-0.07%)
Nov 22, 2013 1.550 1.550 1.500 1.501 0 -0.09(-5.60%)
Nov 21, 2013 1.700 1.700 1.530 1.590 0 +0.03(+1.92%)
Nov 20, 2013 1.640 1.640 1.550 1.560 0 -0.03(-1.89%)
Nov 19, 2013 1.660 1.700 1.590 1.590 0 -0.08(-4.79%)
Nov 18, 2013 1.770 1.770 1.670 1.670 0 -0.11(-6.18%)
Nov 15, 2013 1.589 1.800 1.481 1.780 0 +0.21(+13.38%)
Nov 14, 2013 1.560 1.610 1.560 1.570 0 -0.02(-1.26%)
Nov 13, 2013 1.570 1.610 1.550 1.590 0 +0.02(+1.27%)
Nov 12, 2013 1.550 1.600 1.550 1.570 0 -0.02(-1.26%)
Nov 11, 2013 1.670 1.670 1.560 1.590 0 -0.07(-4.22%)
Nov 08, 2013 1.500 1.670 1.500 1.660 0 +0.17(+11.41%)
Nov 07, 2013 1.460 1.490 1.450 1.490 0 +0.00(+0.00%)
Nov 06, 2013 1.520 1.520 1.460 1.490 0 -0.05(-3.25%)
Nov 05, 2013 1.590 1.599 1.540 1.540 0 -0.01(-0.58%)
Nov 04, 2013 1.500 1.674 1.488 1.549 0 +0.07(+4.66%)
Nov 01, 2013 1.420 1.500 1.350 1.480 0 +0.07(+4.96%)
Oct 31, 2013 1.380 1.410 1.360 1.410 0 +0.01(+0.71%)
Oct 30, 2013 1.300 1.410 1.300 1.400 0 +0.10(+7.69%)
Oct 29, 2013 1.310 1.320 1.300 1.300 0 -0.02(-1.52%)
Oct 28, 2013 1.340 1.350 1.310 1.320 0 -0.03(-2.15%)
Oct 25, 2013 1.350 1.350 1.320 1.349 0 -0.00(-0.07%)
Oct 24, 2013 1.400 1.400 1.320 1.350 0 +0.01(+0.75%)
Oct 23, 2013 1.340 1.420 1.340 1.340 0 -0.03(-2.19%)
Oct 22, 2013 1.290 1.390 1.250 1.370 0 +0.06(+4.58%)
Oct 21, 2013 1.380 1.380 1.310 1.310 0 -0.09(-6.43%)
Oct 18, 2013 1.430 1.430 1.400 1.400 2,300 -0.03(-2.10%)
Oct 17, 2013 1.440 1.440 1.350 1.430 0 +0.04(+2.88%)
Oct 15, 2013 1.370 1.390 1.390 1.390 2,600 -0.05(-3.47%)
Oct 14, 2013 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 11, 2013 1.430 1.440 1.350 1.440 0 +0.00(+0.00%)
Oct 10, 2013 1.400 1.440 1.350 1.440 0 +0.01(+0.70%)
Oct 09, 2013 1.320 1.430 1.311 1.430 0 +0.12(+9.16%)
Oct 08, 2013 1.280 1.330 1.258 1.310 0 +0.03(+2.42%)
Oct 07, 2013 1.290 1.290 1.240 1.279 0 +0.01(+0.71%)
Oct 04, 2013 1.280 1.280 1.211 1.270 0 -0.01(-0.70%)
Oct 03, 2013 1.280 1.280 1.279 1.279 0 -0.01(-0.85%)
Oct 02, 2013 1.280 1.350 1.279 1.290 0 -0.03(-2.04%)
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.