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 29, 2015 1.260 1.310 1.250 1.300 62,869 +0.04(+3.17%)
May 28, 2015 1.240 1.290 1.240 1.260 27,900 +0.00(+0.00%)
May 27, 2015 1.260 1.300 1.250 1.260 41,945 -0.03(-2.33%)
May 26, 2015 1.270 1.310 1.270 1.290 23,400 -0.03(-2.27%)
May 22, 2015 1.270 1.320 1.320 1.320 8,300 +0.02(+1.29%)
May 21, 2015 1.304 1.320 1.260 1.303 38,617 -0.02(-1.27%)
May 20, 2015 1.260 1.320 1.250 1.320 29,198 +0.08(+6.45%)
May 19, 2015 1.280 1.290 1.240 1.240 4,009 -0.04(-3.13%)
May 18, 2015 1.280 1.310 1.250 1.280 17,344 +0.02(+1.59%)
May 15, 2015 1.250 1.310 1.250 1.260 18,732 +0.00(+0.00%)
May 14, 2015 1.220 1.290 1.220 1.260 88,234 +0.01(+0.80%)
May 13, 2015 1.300 1.330 1.091 1.250 95,195 -0.08(-6.02%)
May 12, 2015 1.270 1.330 1.270 1.330 12,466 +0.02(+1.53%)
May 11, 2015 1.320 1.320 1.279 1.310 2,164 -0.01(-0.76%)
May 08, 2015 1.340 1.340 1.210 1.320 52,227 +0.01(+0.76%)
May 07, 2015 1.280 1.320 1.273 1.310 4,255 +0.01(+0.77%)
May 06, 2015 1.340 1.350 1.300 1.300 25,180 +0.00(+0.00%)
May 05, 2015 1.320 1.320 1.300 1.300 67,105 -0.02(-1.52%)
May 04, 2015 1.341 1.341 1.320 1.320 15,716 -0.02(-1.49%)
May 01, 2015 1.300 1.340 1.280 1.340 66,343 +0.06(+4.69%)
Apr 30, 2015 1.340 1.340 1.280 1.280 29,031 +0.00(+0.00%)
Apr 29, 2015 1.300 1.310 1.280 1.280 147,506 -0.01(-0.78%)
Apr 28, 2015 1.280 1.310 1.280 1.290 38,514 +0.01(+0.78%)
Apr 27, 2015 1.280 1.320 1.280 1.280 113,564 -0.02(-1.54%)
Apr 24, 2015 1.330 1.340 1.300 1.300 15,310 +0.00(+0.00%)
Apr 23, 2015 1.320 1.330 1.290 1.300 124,853 +0.00(+0.00%)
Apr 22, 2015 1.312 1.312 1.300 1.300 31,445 +0.00(+0.00%)
Apr 21, 2015 1.320 1.320 1.300 1.300 15,289 -0.02(-1.51%)
Apr 20, 2015 1.350 1.350 1.310 1.320 22,068 -0.01(-0.76%)
Apr 17, 2015 1.310 1.330 1.280 1.330 100,022 +0.04(+3.46%)
Apr 16, 2015 1.310 1.310 1.280 1.286 7,922 +0.01(+0.43%)
Apr 15, 2015 1.380 1.410 1.280 1.280 235,787 -0.09(-6.57%)
Apr 14, 2015 1.330 1.460 1.320 1.370 509,021 +0.04(+3.01%)
Apr 13, 2015 1.304 1.330 1.304 1.330 43,204 +0.03(+2.31%)
Apr 10, 2015 1.280 1.300 1.280 1.300 9,845 +0.03(+2.36%)
Apr 09, 2015 1.300 1.311 1.210 1.270 255,403 -0.03(-2.31%)
Apr 08, 2015 1.330 1.330 1.300 1.300 30,953 -0.02(-1.52%)
Apr 07, 2015 1.340 1.340 1.310 1.320 22,023 +0.00(+0.00%)
Apr 06, 2015 1.300 1.350 1.300 1.320 16,329 -0.01(-0.75%)
Apr 02, 2015 1.327 1.330 1.330 1.330 12,200 +0.01(+0.76%)
Apr 01, 2015 1.334 1.350 1.320 1.320 48,024 -0.01(-1.12%)
Mar 31, 2015 1.350 1.350 1.320 1.335 25,898 +0.01(+1.14%)
Mar 30, 2015 1.370 1.370 1.290 1.320 79,806 -0.05(-3.64%)
Mar 27, 2015 1.310 1.370 1.310 1.370 139,519 +0.04(+3.00%)
Mar 26, 2015 1.300 1.340 1.300 1.330 27,842 +0.03(+2.31%)
Mar 25, 2015 1.321 1.326 1.300 1.300 17,171 -0.02(-1.52%)
Mar 24, 2015 1.320 1.350 1.320 1.320 11,912 +0.02(+1.54%)
Mar 23, 2015 1.330 1.360 1.300 1.300 90,063 -0.08(-5.80%)
Mar 20, 2015 1.280 1.380 1.280 1.380 143,680 +0.10(+7.81%)
Mar 19, 2015 1.310 1.355 1.280 1.280 136,435 -0.02(-1.54%)
Mar 18, 2015 1.320 1.360 1.300 1.300 51,507 -0.04(-2.99%)
Mar 17, 2015 1.310 1.380 1.310 1.340 137,808 +0.03(+2.29%)
Mar 16, 2015 1.350 1.400 1.290 1.310 89,101 +0.02(+1.55%)
Mar 13, 2015 1.270 1.300 1.230 1.290 76,985 +0.03(+2.38%)
Mar 12, 2015 1.270 1.300 1.260 1.260 16,626 +0.00(+0.00%)
Mar 11, 2015 1.280 1.320 1.260 1.260 19,780 -0.03(-2.33%)
Mar 10, 2015 1.300 1.310 1.280 1.290 43,599 -0.01(-0.77%)
Mar 09, 2015 1.360 1.360 1.300 1.300 94,373 -0.05(-3.70%)
Mar 06, 2015 1.390 1.390 1.320 1.350 114,934 -0.02(-1.46%)
Mar 05, 2015 1.350 1.400 1.300 1.370 82,851 +0.03(+2.24%)
Mar 04, 2015 1.300 1.340 1.260 1.340 114,237 +0.08(+6.35%)
Mar 03, 2015 1.290 1.320 1.260 1.260 68,220 -0.03(-2.33%)
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.