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 (%)
Feb 28, 2011 2.740 2.950 2.740 2.950 1,800 +0.08(+2.79%)
Feb 25, 2011 2.890 2.890 2.770 2.870 10,235 -0.06(-2.05%)
Feb 24, 2011 2.630 3.000 2.550 2.930 20,670 +0.17(+6.16%)
Feb 23, 2011 2.850 2.850 2.640 2.760 15,720 +0.01(+0.36%)
Feb 22, 2011 2.890 2.950 2.700 2.750 13,300 -0.13(-4.51%)
Feb 18, 2011 2.810 2.970 2.790 2.880 2,100 -0.10(-3.36%)
Feb 17, 2011 2.980 2.990 2.750 2.980 11,688 -0.02(-0.67%)
Feb 16, 2011 3.050 3.080 2.950 3.000 16,920 +0.00(+0.00%)
Feb 15, 2011 2.970 3.100 2.970 3.000 4,300 +0.02(+0.67%)
Feb 14, 2011 2.920 3.100 2.760 2.980 9,800 -0.07(-2.30%)
Feb 11, 2011 3.030 3.050 2.900 3.050 3,300 +0.00(+0.00%)
Feb 09, 2011 2.950 3.050 3.050 3.050 9,200 -0.04(-1.29%)
Feb 08, 2011 3.000 3.090 2.881 3.090 8,100 +0.00(+0.00%)
Feb 07, 2011 3.050 3.090 2.950 3.090 1,000 +0.09(+3.00%)
Feb 04, 2011 2.920 3.000 2.880 3.000 760 +0.00(+0.00%)
Feb 03, 2011 3.100 3.100 2.970 3.000 9,625 -0.10(-3.23%)
Feb 02, 2011 3.100 3.100 3.100 3.100 200 -0.10(-3.12%)
Feb 01, 2011 3.240 3.240 3.010 3.200 2,120 -0.11(-3.32%)
Jan 31, 2011 3.090 3.340 2.980 3.310 5,471 +0.20(+6.43%)
Jan 28, 2011 3.060 3.110 3.060 3.110 2,573 +0.18(+6.14%)
Jan 27, 2011 2.960 3.060 2.790 2.930 29,670 -0.12(-3.93%)
Jan 26, 2011 3.030 3.080 2.910 3.050 14,883 -0.02(-0.65%)
Jan 25, 2011 3.070 3.100 2.980 3.070 5,480 -0.05(-1.61%)
Jan 24, 2011 3.090 3.170 3.060 3.120 4,500 -0.01(-0.32%)
Jan 21, 2011 3.070 3.190 3.000 3.130 1,250 -0.02(-0.63%)
Jan 20, 2011 3.120 3.190 2.920 3.150 26,603 -0.04(-1.25%)
Jan 19, 2011 3.310 3.310 3.080 3.190 8,319 -0.09(-2.86%)
Jan 18, 2011 3.160 3.430 3.070 3.284 71,710 +0.08(+2.62%)
Jan 14, 2011 3.020 3.200 3.020 3.200 6,782 +0.01(+0.31%)
Jan 13, 2011 3.100 3.190 3.030 3.190 15,886 +0.02(+0.63%)
Jan 12, 2011 3.100 3.170 3.000 3.170 800 +0.02(+0.63%)
Jan 11, 2011 3.100 3.180 2.960 3.150 5,500 -0.04(-1.25%)
Jan 10, 2011 3.180 3.190 2.960 3.190 4,150 -0.03(-0.93%)
Jan 07, 2011 3.040 3.300 3.000 3.220 26,401 +0.17(+5.44%)
Jan 06, 2011 3.090 3.100 3.050 3.054 12,398 +0.01(+0.46%)
Jan 05, 2011 3.050 3.050 3.040 3.040 200 -0.06(-1.94%)
Jan 04, 2011 3.090 3.160 3.000 3.100 10,983 -0.02(-0.64%)
Jan 03, 2011 3.180 3.180 3.010 3.120 4,680 -0.08(-2.50%)
Dec 31, 2010 3.080 3.200 3.031 3.200 16,713 +0.11(+3.56%)
Dec 30, 2010 3.150 3.150 3.030 3.090 4,850 -0.03(-0.90%)
Dec 29, 2010 3.140 3.140 3.010 3.118 2,000 -0.03(-1.02%)
Dec 28, 2010 3.000 3.190 3.000 3.150 2,000 -0.05(-1.56%)
Dec 27, 2010 3.120 3.200 3.120 3.200 300 +0.02(+0.63%)
Dec 23, 2010 3.050 3.260 3.050 3.180 2,309 -0.03(-0.93%)
Dec 22, 2010 2.970 3.250 2.950 3.210 16,478 +0.11(+3.55%)
Dec 21, 2010 2.950 3.240 2.950 3.100 13,574 +0.07(+2.31%)
Dec 20, 2010 3.000 3.250 3.000 3.030 2,600 +0.08(+2.71%)
Dec 17, 2010 3.250 3.250 2.950 2.950 8,673 -0.15(-4.84%)
Dec 16, 2010 3.250 3.250 3.050 3.100 4,480 -0.10(-3.13%)
Dec 15, 2010 3.114 3.210 3.114 3.200 400 -0.01(-0.31%)
Dec 14, 2010 3.300 3.300 3.100 3.210 12,352 -0.06(-1.83%)
Dec 13, 2010 3.210 3.340 3.090 3.270 2,825 +0.12(+3.81%)
Dec 10, 2010 3.250 3.400 3.150 3.150 8,950 -0.10(-3.08%)
Dec 09, 2010 3.120 3.350 3.100 3.250 28,800 +0.08(+2.52%)
Dec 08, 2010 3.050 3.240 3.050 3.170 6,060 +0.15(+4.97%)
Dec 07, 2010 3.290 3.290 3.010 3.020 9,960 -0.18(-5.51%)
Dec 06, 2010 3.200 3.295 3.020 3.196 10,943 -0.07(-2.26%)
Dec 03, 2010 3.200 3.300 2.990 3.270 19,708 +0.07(+2.19%)
Dec 02, 2010 3.350 3.350 3.000 3.200 7,961 -0.07(-2.29%)
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.