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, 2013 1.740 1.750 1.740 1.750 400 +0.00(+0.00%)
May 30, 2013 1.749 1.750 1.749 1.750 0 +0.01(+0.75%)
May 29, 2013 1.750 1.750 1.730 1.737 1,930 -0.05(-2.96%)
May 28, 2013 1.830 1.830 1.780 1.790 3,200 -0.08(-4.28%)
May 24, 2013 1.820 1.880 1.760 1.870 0 +0.04(+2.19%)
May 23, 2013 1.850 1.850 1.830 1.830 0 -0.06(-3.17%)
May 22, 2013 1.920 1.920 1.820 1.890 0 -0.03(-1.56%)
May 21, 2013 1.820 1.920 1.805 1.920 0 +0.10(+5.49%)
May 20, 2013 1.740 1.820 1.740 1.820 0 +0.00(+0.00%)
May 17, 2013 1.810 1.820 1.800 1.820 0 +0.00(+0.00%)
May 16, 2013 1.820 1.840 1.810 1.820 12,000 -0.05(-2.67%)
May 15, 2013 1.860 1.870 1.820 1.870 0 +0.01(+0.54%)
May 13, 2013 1.890 1.890 1.790 1.860 0 -0.00(-0.01%)
May 09, 2013 1.940 1.860 1.860 1.860 400 -0.14(-6.99%)
May 08, 2013 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 07, 2013 1.990 2.000 1.960 2.000 0 -0.03(-1.48%)
May 06, 2013 1.920 2.130 1.920 2.030 0 +0.11(+5.73%)
May 03, 2013 1.920 1.935 1.920 1.920 0 -0.07(-3.52%)
May 02, 2013 1.940 1.990 1.940 1.990 0 +0.00(+0.00%)
May 01, 2013 1.980 2.000 1.920 1.990 0 +0.01(+0.51%)
Apr 30, 2013 2.040 2.130 1.980 1.980 0 -0.06(-2.75%)
Apr 29, 2013 2.080 2.140 1.930 2.036 15,583 -0.04(-2.12%)
Apr 26, 2013 1.990 2.150 1.930 2.080 5,830 +0.16(+8.33%)
Apr 25, 2013 1.940 2.080 1.900 1.920 25,090 -0.04(-2.24%)
Apr 24, 2013 1.990 2.000 1.964 1.964 0 -0.04(-1.80%)
Apr 23, 2013 2.080 2.080 1.850 2.000 23,130 -0.08(-3.85%)
Apr 22, 2013 2.150 2.150 2.030 2.080 0 -0.05(-2.35%)
Apr 19, 2013 2.000 2.190 1.986 2.130 55,808 +0.22(+11.52%)
Apr 18, 2013 2.190 2.250 1.910 1.910 36,185 -0.27(-12.39%)
Apr 17, 2013 1.900 2.370 1.870 2.180 137,571 +0.29(+15.34%)
Apr 16, 2013 1.900 1.900 1.800 1.890 1,940 +0.02(+0.85%)
Apr 15, 2013 1.900 1.900 1.830 1.874 1,000 -0.10(-4.87%)
Apr 12, 2013 1.900 1.970 1.850 1.970 19,091 -0.01(-0.51%)
Apr 11, 2013 1.920 1.990 1.910 1.980 19,550 +0.06(+3.13%)
Apr 10, 2013 1.870 1.920 1.810 1.920 15,941 +0.04(+2.13%)
Apr 09, 2013 1.830 1.880 1.830 1.880 6,239 +0.02(+1.08%)
Apr 08, 2013 1.810 1.900 1.800 1.860 7,847 +0.01(+0.54%)
Apr 05, 2013 1.830 1.850 1.802 1.850 12,300 -0.03(-1.60%)
Apr 04, 2013 1.890 1.890 1.880 1.880 200 -0.02(-1.05%)
Apr 03, 2013 1.890 1.900 1.890 1.900 300 +0.01(+0.53%)
Apr 02, 2013 1.850 1.890 1.830 1.890 51,079 -0.01(-0.53%)
Apr 01, 2013 1.830 1.900 1.830 1.900 200 +0.00(+0.00%)
Mar 28, 2013 1.820 1.900 1.820 1.900 26,738 +0.01(+0.53%)
Mar 27, 2013 1.910 1.940 1.840 1.890 1,430 -0.10(-5.03%)
Mar 26, 2013 1.890 2.000 1.820 1.990 22,100 +0.09(+4.74%)
Mar 25, 2013 1.900 1.910 1.850 1.900 5,378 -0.06(-3.06%)
Mar 22, 2013 1.950 1.970 1.860 1.960 1,691 -0.04(-2.00%)
Mar 21, 2013 1.840 2.376 1.840 2.000 35,615 +0.07(+3.63%)
Mar 20, 2013 1.940 1.950 1.840 1.930 3,580 +0.04(+2.12%)
Mar 18, 2013 1.883 1.890 1.890 1.890 3,600 -0.07(-3.57%)
Mar 15, 2013 1.900 1.960 1.860 1.960 3,730 +0.01(+0.51%)
Mar 14, 2013 1.950 1.950 1.870 1.950 11,117 -0.04(-2.01%)
Mar 13, 2013 1.942 1.990 1.942 1.990 200 -0.01(-0.50%)
Mar 12, 2013 1.990 2.000 1.910 2.000 4,727 +0.00(+0.00%)
Mar 08, 2013 1.930 2.000 2.000 2.000 13,100 +0.02(+1.01%)
Mar 07, 2013 1.880 1.980 1.880 1.980 9,000 +0.10(+5.32%)
Mar 06, 2013 1.910 1.970 1.870 1.880 10,680 -0.06(-3.09%)
Mar 05, 2013 1.890 1.950 1.860 1.940 11,197 +0.01(+0.52%)
Mar 04, 2013 1.960 1.960 1.930 1.930 300 -0.04(-2.03%)
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.