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, 2012 1.850 1.980 1.802 1.980 2,825 +0.10(+5.32%)
Aug 30, 2012 1.800 1.900 1.750 1.880 9,258 -0.01(-0.53%)
Aug 29, 2012 1.800 1.890 1.800 1.890 3,298 +0.00(+0.00%)
Aug 27, 2012 1.900 1.900 1.800 1.890 5,400 -0.01(-0.53%)
Aug 24, 2012 1.850 1.990 1.830 1.900 2,000 -0.09(-4.52%)
Aug 23, 2012 1.990 1.990 1.990 1.990 400 +0.00(+0.01%)
Aug 22, 2012 1.990 1.990 1.990 1.990 300 +0.03(+1.53%)
Aug 21, 2012 1.970 1.970 1.925 1.960 400 -0.03(-1.51%)
Aug 20, 2012 1.990 1.990 1.990 1.990 500 +0.00(+0.00%)
Aug 17, 2012 1.990 1.990 1.990 1.990 1,200 +0.00(+0.00%)
Aug 16, 2012 1.990 1.990 1.823 1.990 650 +0.04(+2.05%)
Aug 15, 2012 1.920 2.000 1.920 1.950 2,035 +0.00(+0.00%)
Aug 14, 2012 1.950 1.950 1.811 1.950 25,600 +0.00(+0.00%)
Aug 13, 2012 1.940 1.950 1.940 1.950 2,468 +0.02(+1.04%)
Aug 10, 2012 1.950 1.950 1.900 1.930 2,062 +0.01(+0.52%)
Aug 09, 2012 1.860 1.990 1.800 1.920 22,682 +0.03(+1.59%)
Aug 08, 2012 1.730 1.890 1.730 1.890 4,750 +0.04(+2.16%)
Aug 07, 2012 1.680 1.850 1.680 1.850 2,330 +0.17(+10.12%)
Aug 06, 2012 1.680 1.680 1.680 1.680 700 -0.02(-1.18%)
Aug 03, 2012 1.690 1.760 1.650 1.700 7,175 -0.15(-8.11%)
Aug 02, 2012 1.740 1.850 1.740 1.850 500 +0.13(+7.56%)
Aug 01, 2012 1.660 1.740 1.650 1.720 6,981 -0.02(-1.15%)
Jul 31, 2012 1.670 1.740 1.670 1.740 1,158 -0.01(-0.57%)
Jul 30, 2012 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jul 27, 2012 1.800 1.800 1.740 1.740 3,197 -0.13(-6.95%)
Jul 26, 2012 1.760 1.870 1.750 1.870 6,580 +0.04(+2.19%)
Jul 25, 2012 1.840 1.840 1.750 1.830 10,063 +0.06(+3.39%)
Jul 24, 2012 1.880 1.880 1.750 1.770 20,413 -0.11(-5.85%)
Jul 23, 2012 1.860 1.880 1.859 1.880 11,880 +0.01(+0.53%)
Jul 20, 2012 1.840 1.880 1.720 1.870 12,800 +0.03(+1.74%)
Jul 19, 2012 1.740 1.840 1.740 1.838 12,726 +0.09(+5.03%)
Jul 18, 2012 1.750 1.750 1.750 1.750 4,200 +0.01(+0.57%)
Jul 17, 2012 1.700 1.740 1.650 1.740 3,100 +0.04(+2.35%)
Jul 16, 2012 1.710 1.710 1.700 1.700 300 +0.00(+0.00%)
Jul 13, 2012 1.710 1.710 1.700 1.700 3,200 -0.00(-0.03%)
Jul 12, 2012 1.850 1.850 1.700 1.700 9,200 -0.04(-2.03%)
Jul 11, 2012 1.736 1.736 1.736 1.736 400 -0.00(-0.24%)
Jul 10, 2012 1.730 1.740 1.730 1.740 400 +0.08(+4.76%)
Jul 09, 2012 1.660 1.667 1.660 1.661 3,000 -0.08(-4.54%)
Jul 02, 2012 1.740 1.740 1.740 1.740 500 +0.02(+0.93%)
Jun 29, 2012 1.750 1.750 1.720 1.724 5,852 -0.01(-0.35%)
Jun 28, 2012 1.670 1.750 1.670 1.730 50,700 +0.08(+4.85%)
Jun 26, 2012 1.740 1.650 1.650 1.650 400 -0.07(-4.07%)
Jun 25, 2012 1.780 1.780 1.720 1.720 200 -0.08(-4.44%)
Jun 22, 2012 1.740 1.800 1.740 1.800 2,976 +0.04(+2.27%)
Jun 21, 2012 1.750 1.760 1.750 1.760 1,200 +0.03(+1.73%)
Jun 20, 2012 1.750 1.750 1.730 1.730 2,200 -0.02(-1.14%)
Jun 19, 2012 1.850 1.870 1.750 1.750 5,499 -0.11(-5.91%)
Jun 18, 2012 1.790 1.900 1.702 1.860 3,531 -0.06(-3.12%)
Jun 15, 2012 1.950 1.950 1.600 1.920 15,007 -0.07(-3.52%)
Jun 14, 2012 1.880 2.000 1.880 1.990 7,133 +0.14(+7.57%)
Jun 13, 2012 1.760 1.850 1.760 1.850 1,936 -0.05(-2.63%)
Jun 12, 2012 1.760 1.900 1.660 1.900 25,290 +0.01(+0.53%)
Jun 11, 2012 1.850 1.910 1.850 1.890 700 -0.02(-1.10%)
Jun 08, 2012 1.850 1.920 1.740 1.911 4,380 +0.05(+2.74%)
Jun 06, 2012 1.950 1.860 1.860 1.860 7,000 -0.10(-5.10%)
Jun 05, 2012 1.850 1.975 1.850 1.960 600 +0.16(+8.89%)
Jun 04, 2012 1.920 1.920 1.800 1.800 8,036 -0.12(-6.25%)
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.