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 (%)
Aug 31, 2010 2.100 2.350 2.000 2.350 34,186 +0.19(+8.80%)
Aug 30, 2010 2.060 2.200 2.000 2.160 18,884 +0.06(+2.86%)
Aug 27, 2010 2.090 2.100 2.000 2.100 15,654 +0.10(+5.00%)
Aug 26, 2010 2.040 2.040 2.000 2.000 10,200 -0.00(-0.10%)
Aug 25, 2010 2.000 2.002 1.850 2.002 1,640 +0.15(+8.22%)
Aug 24, 2010 1.910 1.990 1.850 1.850 12,946 -0.06(-3.14%)
Aug 23, 2010 1.900 2.100 1.900 1.910 3,059 +0.01(+0.53%)
Aug 20, 2010 1.950 2.090 1.900 1.900 33,822 -0.01(-0.52%)
Aug 19, 2010 1.910 1.910 1.910 1.910 7,375 -0.09(-4.50%)
Aug 18, 2010 2.000 2.000 2.000 2.000 3,200 -0.03(-1.48%)
Aug 17, 2010 1.900 2.030 1.900 2.030 3,453 +0.13(+6.84%)
Aug 16, 2010 2.000 2.000 1.900 1.900 20,600 -0.20(-9.52%)
Aug 13, 2010 1.930 2.100 1.930 2.100 4,850 +0.08(+3.96%)
Aug 12, 2010 1.910 2.100 1.910 2.020 7,146 +0.02(+1.00%)
Aug 11, 2010 1.900 2.000 1.900 2.000 1,500 +0.01(+0.60%)
Aug 10, 2010 2.000 2.000 1.950 1.988 16,048 -0.07(-3.50%)
Aug 09, 2010 2.060 2.060 2.060 2.060 200 -0.09(-4.19%)
Aug 06, 2010 2.030 2.150 2.030 2.150 500 +0.02(+0.84%)
Aug 05, 2010 2.000 2.150 1.950 2.132 3,100 +0.08(+4.00%)
Aug 04, 2010 1.910 2.100 1.910 2.050 6,277 -0.10(-4.65%)
Aug 03, 2010 2.190 2.200 2.010 2.150 3,920 +0.15(+7.49%)
Aug 02, 2010 2.200 2.200 2.000 2.000 900 +0.00(+0.01%)
Jul 30, 2010 2.200 2.220 2.000 2.000 19,496 -0.14(-6.54%)
Jul 29, 2010 2.010 2.150 2.010 2.140 19,910 +0.04(+1.90%)
Jul 28, 2010 2.190 2.190 2.100 2.100 3,182 -0.01(-0.47%)
Jul 27, 2010 1.950 2.200 1.950 2.110 5,550 -0.08(-3.65%)
Jul 23, 2010 2.190 2.190 2.190 2.190 1,000 +0.04(+1.86%)
Jul 22, 2010 2.150 2.200 2.150 2.150 4,680 -0.05(-2.27%)
Jul 21, 2010 2.100 2.200 2.100 2.200 2,200 +0.10(+4.75%)
Jul 20, 2010 2.100 2.101 2.100 2.100 3,000 -0.03(-1.40%)
Jul 19, 2010 2.130 2.130 2.130 2.130 500 +0.01(+0.28%)
Jul 16, 2010 2.050 2.124 2.050 2.124 15,244 +0.00(+0.19%)
Jul 15, 2010 2.050 2.150 2.050 2.120 10,800 -0.08(-3.64%)
Jul 14, 2010 2.100 2.200 2.100 2.200 2,461 +0.10(+4.76%)
Jul 13, 2010 2.100 2.220 2.100 2.100 9,453 -0.05(-2.32%)
Jul 12, 2010 2.020 2.220 2.020 2.150 10,804 -0.02(-0.92%)
Jul 09, 2010 1.960 2.170 1.950 2.170 12,750 +0.22(+11.28%)
Jul 08, 2010 1.710 2.030 1.710 1.950 21,242 +0.15(+8.33%)
Jul 06, 2010 1.800 1.800 1.800 1.800 2,300 +0.00(+0.00%)
Jul 02, 2010 1.700 1.800 1.700 1.800 4,900 +0.00(+0.00%)
Jul 01, 2010 1.630 1.850 1.630 1.800 3,600 +0.04(+2.04%)
Jun 30, 2010 1.750 1.770 1.730 1.764 21,109 -0.04(-2.00%)
Jun 28, 2010 1.800 1.800 1.800 1.800 23,900 -0.03(-1.75%)
Jun 25, 2010 1.720 1.840 1.650 1.832 4,634 -0.01(-0.43%)
Jun 24, 2010 1.740 1.850 1.600 1.840 3,282 -0.01(-0.54%)
Jun 23, 2010 1.670 1.850 1.670 1.850 44,449 +0.18(+10.78%)
Jun 22, 2010 1.550 1.681 1.550 1.670 17,051 -0.02(-1.18%)
Jun 21, 2010 1.550 1.690 1.550 1.690 15,802 +0.06(+3.68%)
Jun 18, 2010 1.550 1.630 1.550 1.630 2,417 +0.08(+5.16%)
Jun 17, 2010 1.600 1.630 1.550 1.550 14,900 +0.01(+0.65%)
Jun 16, 2010 1.520 1.550 1.520 1.540 18,297 +0.05(+3.36%)
Jun 15, 2010 1.490 1.490 1.490 1.490 100 +0.01(+0.68%)
Jun 14, 2010 1.340 1.480 1.260 1.480 19,842 +0.00(+0.00%)
Jun 10, 2010 1.480 1.480 1.480 1.480 0 +0.02(+1.37%)
Jun 09, 2010 1.460 1.460 1.460 1.460 404 -0.14(-8.69%)
Jun 08, 2010 1.400 1.599 1.400 1.599 4,887 +0.20(+14.21%)
Jun 07, 2010 1.510 1.540 1.400 1.400 7,700 -0.20(-12.50%)
Jun 04, 2010 1.600 1.600 1.600 1.600 500 +0.18(+12.68%)
Jun 03, 2010 1.420 1.420 1.420 1.420 6,100 +0.02(+1.43%)
Jun 02, 2010 1.450 1.599 1.400 1.400 3,050 -0.09(-5.79%)
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.