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 (%)
Mar 31, 2006 8.400 8.610 7.990 8.440 29,086 +0.09(+1.08%)
Mar 30, 2006 7.940 8.350 7.940 8.350 27,805 +0.37(+4.62%)
Mar 29, 2006 8.150 8.350 7.700 7.981 12,213 -0.09(-1.10%)
Mar 28, 2006 8.020 8.404 7.300 8.070 55,701 +0.06(+0.75%)
Mar 27, 2006 8.670 8.811 7.570 8.010 73,819 -0.70(-8.00%)
Mar 24, 2006 8.950 9.150 8.430 8.707 32,979 -0.24(-2.72%)
Mar 23, 2006 9.100 9.250 8.920 8.950 17,800 -0.14(-1.54%)
Mar 22, 2006 8.850 9.090 8.850 9.090 22,500 +0.22(+2.48%)
Mar 21, 2006 8.760 9.150 8.550 8.870 18,438 +0.07(+0.80%)
Mar 20, 2006 8.990 9.060 8.550 8.800 61,240 -0.20(-2.22%)
Mar 17, 2006 9.000 9.130 8.760 9.000 22,166 -0.04(-0.44%)
Mar 16, 2006 9.470 9.510 9.010 9.040 32,665 -0.46(-4.84%)
Mar 15, 2006 9.810 9.980 9.500 9.500 19,920 -0.33(-3.36%)
Mar 14, 2006 9.720 10.04 9.220 9.830 23,010 +0.13(+1.34%)
Mar 13, 2006 9.930 10.65 9.380 9.700 96,787 -0.13(-1.32%)
Mar 10, 2006 8.850 9.840 8.850 9.830 53,550 +0.94(+10.57%)
Mar 09, 2006 9.040 9.100 8.400 8.890 53,120 -0.05(-0.56%)
Mar 08, 2006 9.000 9.200 8.600 8.940 56,755 +0.01(+0.11%)
Mar 07, 2006 9.310 9.480 8.490 8.930 145,769 -0.55(-5.80%)
Mar 06, 2006 10.75 11.10 9.120 9.480 181,342 -0.62(-6.14%)
Mar 03, 2006 11.00 11.15 9.700 10.10 171,877 -1.02(-9.17%)
Mar 02, 2006 11.24 11.86 10.78 11.12 53,092 +0.02(+0.18%)
Mar 01, 2006 12.94 12.94 10.60 11.10 248,426 -1.84(-14.22%)
Feb 28, 2006 11.58 13.80 11.15 12.94 128,686 +1.36(+11.74%)
Feb 27, 2006 14.25 14.25 11.23 11.58 312,924 -2.48(-17.64%)
Feb 24, 2006 14.75 14.75 13.79 14.06 11,678 -0.29(-2.02%)
Feb 23, 2006 14.50 15.00 14.16 14.35 22,389 -0.37(-2.51%)
Feb 22, 2006 14.80 15.00 13.60 14.72 32,938 -0.12(-0.81%)
Feb 21, 2006 14.00 15.01 13.88 14.84 116,849 +0.98(+7.07%)
Feb 17, 2006 14.00 14.24 13.65 13.86 12,768 +0.11(+0.80%)
Feb 16, 2006 13.97 14.00 13.33 13.75 29,400 -0.15(-1.08%)
Feb 15, 2006 13.59 14.00 12.86 13.90 14,916 +0.15(+1.09%)
Feb 14, 2006 13.03 13.96 12.53 13.75 84,104 +0.85(+6.59%)
Feb 13, 2006 12.26 13.20 12.00 12.90 35,011 +0.55(+4.45%)
Feb 10, 2006 13.46 13.50 12.00 12.35 168,182 -1.15(-8.52%)
Feb 09, 2006 13.77 13.78 12.78 13.50 74,936 -0.45(-3.23%)
Feb 08, 2006 13.25 14.24 12.90 13.95 112,673 +0.85(+6.49%)
Feb 07, 2006 13.29 13.49 12.80 13.10 33,681 -0.10(-0.76%)
Feb 06, 2006 12.90 13.30 12.78 13.20 48,384 +0.22(+1.69%)
Feb 03, 2006 12.61 13.30 12.61 12.98 80,854 +0.16(+1.25%)
Feb 02, 2006 12.97 13.24 12.48 12.82 121,222 -0.22(-1.68%)
Feb 01, 2006 13.29 13.29 12.61 13.04 163,330 +0.14(+1.08%)
Jan 31, 2006 11.97 13.10 11.45 12.90 455,590 +1.46(+12.76%)
Jan 30, 2006 11.60 11.60 10.60 11.44 79,845 -0.26(-2.22%)
Jan 27, 2006 12.00 12.01 11.00 11.70 71,286 -0.18(-1.52%)
Jan 26, 2006 11.68 11.99 11.68 11.88 43,332 -0.10(-0.83%)
Jan 25, 2006 12.17 12.17 11.63 11.98 123,262 +0.13(+1.10%)
Jan 24, 2006 12.00 12.20 11.65 11.85 225,307 +0.10(+0.85%)
Jan 23, 2006 11.22 11.95 10.61 11.75 265,057 +0.87(+8.00%)
Jan 20, 2006 9.490 14.53 9.450 10.88 334,904 +1.44(+15.25%)
Jan 19, 2006 9.450 9.500 9.410 9.440 85,291 -0.01(-0.11%)
Jan 18, 2006 9.260 9.450 9.100 9.450 32,456 +0.00(+0.00%)
Jan 17, 2006 9.540 9.540 9.300 9.450 159,029 +0.00(+0.00%)
Jan 13, 2006 9.350 9.550 8.610 9.450 82,297 +0.00(+0.00%)
Jan 12, 2006 9.380 9.650 9.250 9.450 12,100 +0.00(+0.00%)
Jan 11, 2006 9.460 9.550 9.373 9.450 89,936 -0.02(-0.21%)
Jan 10, 2006 9.460 9.600 9.450 9.470 33,784 +0.01(+0.11%)
Jan 09, 2006 9.400 9.600 9.350 9.460 102,273 +0.06(+0.64%)
Jan 06, 2006 9.500 9.500 9.250 9.400 28,069 +0.10(+1.08%)
Jan 05, 2006 9.500 9.600 9.250 9.300 57,583 -0.07(-0.75%)
Jan 04, 2006 9.550 9.550 9.000 9.370 121,832 -0.12(-1.26%)
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.