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, 2007 7.740 8.170 7.580 8.170 22,560 +0.22(+2.77%)
May 30, 2007 7.230 7.960 7.230 7.950 3,300 +0.36(+4.74%)
May 29, 2007 7.590 7.610 7.330 7.590 37,600 -0.11(-1.43%)
May 25, 2007 7.601 7.700 7.601 7.700 1,400 -0.07(-0.90%)
May 24, 2007 7.470 7.770 7.460 7.770 9,430 +0.13(+1.70%)
May 23, 2007 7.630 7.640 7.630 7.640 900 +0.18(+2.41%)
May 22, 2007 7.260 7.590 7.250 7.460 16,300 +0.15(+2.05%)
May 21, 2007 7.500 7.850 7.270 7.310 16,909 -0.35(-4.57%)
May 18, 2007 7.770 8.090 7.660 7.660 4,900 -0.13(-1.67%)
May 17, 2007 7.600 8.040 7.550 7.790 30,100 +0.11(+1.43%)
May 16, 2007 7.500 7.680 7.500 7.680 20,954 +0.23(+3.09%)
May 15, 2007 6.830 7.500 6.830 7.450 57,769 +0.62(+9.08%)
May 14, 2007 6.800 6.880 6.760 6.830 51,950 -0.02(-0.29%)
May 11, 2007 6.880 6.920 6.750 6.850 29,850 -0.07(-1.01%)
May 10, 2007 7.300 7.320 6.920 6.920 19,504 -0.39(-5.34%)
May 09, 2007 7.310 7.350 7.300 7.310 3,500 +0.08(+1.17%)
May 08, 2007 6.600 7.360 6.400 7.225 29,810 +0.72(+10.99%)
May 07, 2007 6.500 6.530 6.300 6.510 12,100 +0.01(+0.15%)
May 04, 2007 6.280 6.581 6.280 6.500 6,323 +0.06(+0.93%)
May 03, 2007 6.580 6.630 6.270 6.440 7,101 -0.20(-3.01%)
May 02, 2007 6.560 6.650 6.540 6.640 2,300 -0.02(-0.30%)
May 01, 2007 6.460 6.740 6.460 6.660 4,700 +0.04(+0.60%)
Apr 30, 2007 6.610 6.700 6.500 6.620 11,950 -0.05(-0.75%)
Apr 27, 2007 6.814 6.814 6.640 6.670 850 +0.02(+0.30%)
Apr 26, 2007 6.750 6.780 6.610 6.650 6,107 -0.14(-2.06%)
Apr 25, 2007 6.750 6.990 6.660 6.790 6,893 -0.04(-0.59%)
Apr 24, 2007 6.900 6.990 6.640 6.830 15,260 -0.12(-1.73%)
Apr 23, 2007 6.730 6.990 6.730 6.950 15,400 +0.09(+1.31%)
Apr 20, 2007 6.860 6.950 6.850 6.860 1,537 +0.01(+0.15%)
Apr 19, 2007 6.850 6.860 6.810 6.850 6,493 -0.05(-0.72%)
Apr 18, 2007 6.920 6.940 6.900 6.900 1,000 -0.08(-1.15%)
Apr 17, 2007 6.810 6.980 6.710 6.980 1,900 +0.16(+2.35%)
Apr 16, 2007 6.910 6.910 6.691 6.820 11,850 -0.09(-1.30%)
Apr 13, 2007 7.000 7.000 6.910 6.910 5,800 -0.08(-1.14%)
Apr 12, 2007 6.960 7.000 6.920 6.990 2,650 +0.08(+1.16%)
Apr 11, 2007 6.820 7.000 6.820 6.910 2,985 -0.06(-0.86%)
Apr 10, 2007 6.861 7.050 6.860 6.970 3,200 +0.06(+0.87%)
Apr 09, 2007 6.910 6.980 6.800 6.910 20,818 -0.09(-1.29%)
Apr 05, 2007 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 04, 2007 6.830 7.000 6.780 7.000 11,864 +0.00(+0.00%)
Apr 03, 2007 6.950 7.000 6.900 7.000 6,500 +0.01(+0.14%)
Apr 02, 2007 6.900 7.000 6.770 6.990 29,050 -0.00(-0.00%)
Mar 30, 2007 6.920 7.000 6.910 6.990 4,020 -0.01(-0.14%)
Mar 29, 2007 6.990 7.000 6.840 7.000 5,650 +0.00(+0.00%)
Mar 28, 2007 7.110 7.110 6.910 7.000 14,500 -0.25(-3.45%)
Mar 27, 2007 7.000 7.250 6.810 7.250 11,550 +0.20(+2.84%)
Mar 26, 2007 7.060 7.340 6.860 7.050 12,051 -0.32(-4.34%)
Mar 23, 2007 7.080 7.370 7.010 7.370 2,460 +0.17(+2.36%)
Mar 22, 2007 7.030 7.230 7.030 7.200 2,800 -0.03(-0.41%)
Mar 21, 2007 7.240 7.250 7.230 7.230 300 +0.11(+1.54%)
Mar 20, 2007 7.050 7.150 7.000 7.120 3,000 -0.07(-0.97%)
Mar 19, 2007 6.950 7.190 6.950 7.190 900 +0.10(+1.41%)
Mar 16, 2007 7.150 7.150 7.090 7.090 400 -0.05(-0.70%)
Mar 15, 2007 6.960 7.140 6.740 7.140 27,648 +0.18(+2.59%)
Mar 14, 2007 7.500 7.670 6.920 6.960 20,931 -0.54(-7.20%)
Mar 13, 2007 7.350 7.620 7.070 7.500 11,542 +0.15(+2.04%)
Mar 12, 2007 7.370 7.690 7.200 7.350 23,461 +0.01(+0.14%)
Mar 09, 2007 7.100 7.340 7.100 7.340 9,542 +0.31(+4.41%)
Mar 08, 2007 7.140 7.142 7.030 7.030 1,825 +0.04(+0.57%)
Mar 07, 2007 6.850 6.990 6.760 6.990 1,832 -0.11(-1.55%)
Mar 06, 2007 7.030 7.150 6.610 7.100 19,113 +0.39(+5.81%)
Mar 05, 2007 6.700 6.820 6.700 6.710 2,437 -0.01(-0.15%)
Mar 02, 2007 6.840 6.860 6.600 6.720 6,482 -0.13(-1.90%)
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.