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 (%)
May 31, 2006 6.270 6.480 6.010 6.350 32,440 +0.05(+0.79%)
May 30, 2006 6.270 6.490 6.060 6.300 19,597 -0.05(-0.79%)
May 26, 2006 6.560 6.560 6.170 6.350 19,797 -0.17(-2.61%)
May 25, 2006 6.610 6.610 6.330 6.520 13,404 +0.02(+0.31%)
May 24, 2006 6.320 6.500 6.190 6.500 18,328 +0.15(+2.36%)
May 23, 2006 6.310 6.740 6.310 6.350 27,753 -0.02(-0.31%)
May 22, 2006 6.380 6.480 6.180 6.370 17,509 -0.04(-0.62%)
May 19, 2006 6.300 6.440 6.160 6.410 5,011 +0.00(+0.00%)
May 18, 2006 6.210 6.450 6.210 6.410 5,900 -0.07(-1.08%)
May 17, 2006 6.400 6.870 5.690 6.480 15,150 +0.11(+1.73%)
May 16, 2006 6.510 6.600 6.030 6.370 17,309 -0.06(-0.93%)
May 15, 2006 6.850 6.980 5.850 6.430 16,176 -0.45(-6.54%)
May 12, 2006 6.510 6.880 6.390 6.880 10,920 +0.17(+2.53%)
May 11, 2006 6.550 6.900 6.270 6.710 23,328 -0.13(-1.90%)
May 10, 2006 6.850 6.850 6.840 6.840 1,000 -0.01(-0.15%)
May 09, 2006 6.780 6.850 6.750 6.850 2,700 +0.04(+0.59%)
May 08, 2006 6.950 7.000 6.550 6.810 24,426 -0.14(-2.01%)
May 05, 2006 6.600 6.950 6.600 6.950 6,498 +0.10(+1.46%)
May 04, 2006 6.930 7.040 6.510 6.850 25,846 -0.16(-2.28%)
May 03, 2006 6.900 7.050 6.800 7.010 105,309 +0.03(+0.43%)
May 02, 2006 7.000 7.000 6.780 6.980 126,186 -0.07(-0.99%)
May 01, 2006 7.000 7.050 6.900 7.050 28,467 +0.07(+1.00%)
Apr 28, 2006 7.000 7.000 6.910 6.980 16,600 +0.02(+0.29%)
Apr 27, 2006 6.960 6.980 6.700 6.960 7,465 -0.03(-0.43%)
Apr 26, 2006 7.000 7.000 6.770 6.990 29,950 +0.04(+0.58%)
Apr 25, 2006 6.980 7.020 6.640 6.950 96,370 -0.04(-0.57%)
Apr 24, 2006 7.380 7.380 6.900 6.990 40,862 -0.11(-1.55%)
Apr 21, 2006 7.100 7.130 6.950 7.100 143,776 +0.15(+2.16%)
Apr 20, 2006 6.500 7.010 6.290 6.950 1,483,157 +0.40(+6.11%)
Apr 19, 2006 6.410 6.550 6.250 6.550 38,196 +0.11(+1.71%)
Apr 18, 2006 6.610 6.900 6.270 6.440 64,771 -0.31(-4.59%)
Apr 17, 2006 6.640 6.960 5.960 6.750 60,951 +0.12(+1.81%)
Apr 13, 2006 6.960 6.970 6.200 6.630 80,227 -0.14(-2.07%)
Apr 12, 2006 6.940 7.400 6.490 6.770 60,695 -0.17(-2.45%)
Apr 11, 2006 7.770 7.960 6.850 6.940 41,048 -0.81(-10.45%)
Apr 10, 2006 7.860 8.340 7.600 7.750 39,498 -0.15(-1.90%)
Apr 07, 2006 8.050 8.210 7.850 7.900 18,127 -0.15(-1.86%)
Apr 06, 2006 8.400 8.520 7.880 8.050 25,027 -0.39(-4.62%)
Apr 05, 2006 8.820 8.990 8.390 8.440 14,425 -0.28(-3.21%)
Apr 04, 2006 9.130 9.170 8.510 8.720 25,394 -0.24(-2.68%)
Apr 03, 2006 8.440 8.960 8.440 8.960 33,358 +0.52(+6.16%)
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%)
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.