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 27, 2015 1.320 1.340 1.260 1.290 70,242 +0.02(+1.57%)
Feb 26, 2015 1.380 1.390 1.270 1.270 70,439 -0.09(-6.62%)
Feb 25, 2015 1.360 1.400 1.340 1.360 96,902 -0.02(-1.45%)
Feb 24, 2015 1.360 1.410 1.300 1.380 53,539 -0.01(-0.72%)
Feb 23, 2015 1.380 1.400 1.360 1.390 70,926 +0.03(+2.21%)
Feb 20, 2015 1.420 1.430 1.290 1.360 215,459 -0.03(-2.16%)
Feb 19, 2015 1.400 1.420 1.370 1.390 155,433 -0.01(-0.71%)
Feb 18, 2015 1.370 1.410 1.330 1.400 110,310 +0.02(+1.45%)
Feb 17, 2015 1.400 1.430 1.380 1.380 148,265 +0.02(+1.47%)
Feb 13, 2015 1.410 1.360 1.360 1.360 114,900 -0.01(-0.73%)
Feb 12, 2015 1.290 1.390 1.270 1.370 721,083 +0.08(+6.20%)
Feb 11, 2015 1.400 1.410 1.160 1.290 2,330,203 -0.06(-4.44%)
Feb 10, 2015 1.260 1.350 1.250 1.350 39,600 +0.06(+4.65%)
Feb 09, 2015 1.310 1.355 1.290 1.290 59,150 -0.06(-4.44%)
Feb 06, 2015 1.360 1.400 1.340 1.350 81,141 -0.03(-2.17%)
Feb 05, 2015 1.550 1.550 1.340 1.380 187,510 -0.19(-12.10%)
Feb 04, 2015 1.570 1.590 1.570 1.570 3,700 +0.02(+1.29%)
Feb 03, 2015 1.560 1.600 1.550 1.550 7,860 -0.01(-0.64%)
Feb 02, 2015 1.550 1.575 1.530 1.560 40,924 +0.00(+0.00%)
Jan 30, 2015 1.550 1.580 1.550 1.560 10,700 +0.01(+0.65%)
Jan 29, 2015 1.551 1.580 1.550 1.550 13,103 +0.00(+0.00%)
Jan 28, 2015 1.560 1.600 1.540 1.550 136,415 -0.07(-4.32%)
Jan 27, 2015 1.560 1.620 1.550 1.620 8,300 +0.05(+3.18%)
Jan 26, 2015 1.550 1.630 1.550 1.570 3,816 +0.02(+1.29%)
Jan 23, 2015 1.590 1.600 1.550 1.550 7,966 -0.05(-3.13%)
Jan 22, 2015 1.620 1.620 1.600 1.600 189,016 -0.03(-1.84%)
Jan 21, 2015 1.600 1.630 1.585 1.630 157,331 +0.00(+0.00%)
Jan 20, 2015 1.610 1.650 1.600 1.630 10,148 -0.02(-1.21%)
Jan 16, 2015 1.698 1.698 1.600 1.650 10,194 -0.05(-2.94%)
Jan 15, 2015 1.690 1.780 1.660 1.700 54,262 +0.00(+0.00%)
Jan 14, 2015 1.650 1.700 1.650 1.700 1,606 +0.00(+0.00%)
Jan 13, 2015 1.660 1.710 1.610 1.700 34,016 +0.09(+5.59%)
Jan 12, 2015 1.600 1.620 1.600 1.610 4,734 +0.01(+0.63%)
Jan 09, 2015 1.670 1.680 1.570 1.600 50,414 -0.09(-5.33%)
Jan 08, 2015 1.840 1.840 1.600 1.690 20,515 -0.15(-8.15%)
Jan 07, 2015 1.800 1.920 1.741 1.840 2,673 +0.11(+6.36%)
Jan 06, 2015 1.660 1.730 1.660 1.730 13,185 +0.12(+7.45%)
Jan 05, 2015 1.670 1.670 1.558 1.610 5,392 -0.07(-4.17%)
Jan 02, 2015 1.650 1.710 1.520 1.680 23,479 +0.03(+1.82%)
Dec 31, 2014 1.580 1.650 1.650 1.650 27,600 -0.02(-1.20%)
Dec 30, 2014 1.650 1.760 1.650 1.670 15,242 -0.02(-0.93%)
Dec 29, 2014 1.570 1.687 1.540 1.686 33,496 +0.01(+0.33%)
Dec 26, 2014 1.620 1.680 1.620 1.680 651 +0.02(+1.45%)
Dec 24, 2014 1.680 1.656 1.656 1.656 1,200 -0.09(-5.37%)
Dec 23, 2014 1.760 1.760 1.600 1.750 16,235 -0.03(-1.69%)
Dec 22, 2014 1.866 1.900 1.569 1.780 24,117 -0.14(-7.29%)
Dec 19, 2014 1.840 1.920 1.820 1.920 23,328 +0.12(+6.67%)
Dec 18, 2014 1.840 1.850 1.780 1.800 19,769 +0.06(+3.45%)
Dec 17, 2014 1.810 1.851 1.740 1.740 4,899 -0.04(-2.23%)
Dec 16, 2014 1.730 1.800 1.730 1.780 3,500 -0.00(-0.02%)
Dec 15, 2014 1.770 1.790 1.750 1.780 10,327 +0.01(+0.41%)
Dec 12, 2014 1.870 1.910 1.764 1.773 7,226 -0.03(-1.52%)
Dec 11, 2014 1.870 1.910 1.800 1.800 24,274 +0.00(+0.01%)
Dec 10, 2014 1.830 1.890 1.730 1.800 31,000 -0.09(-4.76%)
Dec 09, 2014 1.820 1.890 1.820 1.890 4,621 +0.08(+4.42%)
Dec 08, 2014 1.790 1.840 1.790 1.810 9,262 -0.02(-1.09%)
Dec 05, 2014 1.770 1.830 1.770 1.830 11,253 +0.06(+3.39%)
Dec 04, 2014 1.800 1.870 1.731 1.770 12,240 -0.08(-4.32%)
Dec 03, 2014 1.786 1.910 1.780 1.850 27,098 +0.07(+3.93%)
Dec 02, 2014 1.770 1.829 1.770 1.780 12,721 +0.03(+1.71%)
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.