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, 2018 1.175 1.175 1.121 1.130 6,743 -0.02(-1.74%)
Feb 27, 2018 1.150 1.160 1.110 1.150 6,069 +0.00(+0.00%)
Feb 26, 2018 1.140 1.170 1.140 1.150 9,448 +0.01(+0.88%)
Feb 23, 2018 1.105 1.140 1.100 1.140 3,034 +0.02(+1.79%)
Feb 22, 2018 1.130 1.130 1.100 1.120 2,473 +0.02(+1.82%)
Feb 21, 2018 1.110 1.112 1.050 1.100 10,909 -0.03(-2.65%)
Feb 20, 2018 1.140 1.160 1.071 1.130 16,548 -0.04(-3.42%)
Feb 16, 2018 1.170 1.170 1.170 0 -0.03(-2.50%)
Feb 15, 2018 1.209 1.209 1.154 1.200 10,542 +0.02(+1.69%)
Feb 14, 2018 1.150 1.180 1.150 1.180 942 -0.01(-0.84%)
Feb 13, 2018 1.090 1.200 1.090 1.190 2,679 +0.04(+3.48%)
Feb 12, 2018 1.150 1.180 1.070 1.150 7,000 +0.00(+0.01%)
Feb 09, 2018 1.070 1.199 1.020 1.150 27,274 +0.08(+7.57%)
Feb 08, 2018 1.160 1.160 1.051 1.069 106,553 -0.11(-9.40%)
Feb 07, 2018 1.170 1.180 1.150 1.180 9,764 +0.02(+1.72%)
Feb 06, 2018 1.180 1.210 1.150 1.160 23,930 -0.01(-0.85%)
Feb 05, 2018 1.210 1.210 1.150 1.170 24,463 -0.02(-1.68%)
Feb 02, 2018 1.230 1.230 1.169 1.190 9,078 -0.04(-3.25%)
Feb 01, 2018 1.160 1.240 1.152 1.230 28,251 +0.06(+5.13%)
Jan 31, 2018 1.170 1.230 1.150 1.170 18,217 +0.00(+0.00%)
Jan 30, 2018 1.240 1.240 1.170 1.170 28,891 -0.07(-5.65%)
Jan 29, 2018 1.230 1.240 1.158 1.240 25,849 +0.01(+0.81%)
Jan 26, 2018 1.160 1.240 1.160 1.230 122,208 +0.08(+6.96%)
Jan 25, 2018 1.130 1.150 1.100 1.150 17,547 +0.00(+0.10%)
Jan 24, 2018 1.096 1.149 1.060 1.149 29,253 +0.09(+8.25%)
Jan 23, 2018 1.115 1.115 1.061 1.061 4,777 -0.04(-3.53%)
Jan 22, 2018 1.070 1.100 1.060 1.100 11,003 +0.05(+4.76%)
Jan 19, 2018 1.050 1.060 1.040 1.050 3,289 -0.06(-5.41%)
Jan 18, 2018 1.060 1.120 1.041 1.110 22,714 +0.04(+3.40%)
Jan 17, 2018 0.9532 1.110 0.9532 1.073 34,301 +0.02(+2.24%)
Jan 16, 2018 1.010 1.050 0.9900 1.050 67,939 +0.03(+2.94%)
Jan 12, 2018 1.020 1.020 1.020 0 -0.05(-4.67%)
Jan 11, 2018 1.020 1.070 0.9320 1.070 33,345 +0.07(+7.00%)
Jan 10, 2018 1.020 1.020 0.9320 1.000 36,855 -0.03(-2.91%)
Jan 09, 2018 1.070 1.119 1.000 1.030 101,589 -0.02(-1.90%)
Jan 08, 2018 1.070 1.210 1.000 1.050 265,053 -0.04(-3.67%)
Jan 05, 2018 1.350 1.350 0.9200 1.090 710,850 +0.24(+27.83%)
Jan 04, 2018 0.7686 1.120 0.7686 0.8527 516,939 +0.09(+12.20%)
Jan 03, 2018 0.7410 0.7600 0.7400 0.7600 13,242 +0.03(+4.40%)
Jan 02, 2018 0.7500 0.7500 0.7280 0.7280 19,543 -0.04(-5.44%)
Dec 29, 2017 0.7699 0.7699 0.7699 0 +0.07(+9.99%)
Dec 28, 2017 0.6805 0.7101 0.6750 0.7000 77,447 +0.02(+2.94%)
Dec 27, 2017 0.6834 0.7298 0.6750 0.6800 113,621 -0.00(-0.50%)
Dec 26, 2017 0.6786 0.7301 0.6770 0.6834 92,112 -0.02(-2.43%)
Dec 22, 2017 0.6526 0.7490 0.6526 0.7004 94,308 +0.03(+4.54%)
Dec 21, 2017 0.6300 0.6700 0.6200 0.6700 59,675 +0.05(+7.20%)
Dec 20, 2017 0.6320 0.6500 0.6010 0.6250 63,445 -0.03(-3.99%)
Dec 19, 2017 0.6000 0.6690 0.6000 0.6510 38,728 -0.01(-1.21%)
Dec 18, 2017 0.6320 0.6787 0.6200 0.6590 110,063 +0.03(+4.60%)
Dec 15, 2017 0.6339 0.6500 0.6059 0.6300 30,804 +0.01(+0.90%)
Dec 14, 2017 0.6275 0.6388 0.6025 0.6244 34,710 -0.01(-0.87%)
Dec 13, 2017 0.6100 0.6400 0.5907 0.6299 129,879 -0.01(-1.50%)
Dec 12, 2017 0.6300 0.6950 0.6210 0.6395 22,688 -0.00(-0.08%)
Dec 11, 2017 0.6500 0.7295 0.6100 0.6400 101,534 -0.05(-7.25%)
Dec 08, 2017 0.6300 0.7866 0.6185 0.6900 917,517 +0.06(+9.52%)
Dec 07, 2017 0.6300 0.6300 0.6100 0.6300 29,770 +0.02(+3.28%)
Dec 06, 2017 0.6135 0.6500 0.5902 0.6100 187,624 -0.01(-1.61%)
Dec 05, 2017 0.6100 0.6600 0.6100 0.6200 115,787 +0.00(+0.00%)
Dec 04, 2017 0.6000 0.6000 0.5900 0.6200 304,533 -0.03(-4.62%)
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.