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 (%)
Dec 31, 2012 2.150 2.180 2.010 2.150 11,288 +0.00(+0.00%)
Dec 28, 2012 2.180 2.200 2.050 2.150 19,940 -0.05(-2.27%)
Dec 26, 2012 2.200 2.200 2.200 2.200 0 +0.01(+0.46%)
Dec 24, 2012 2.070 2.190 2.070 2.190 11,400 +0.09(+4.29%)
Dec 21, 2012 2.160 2.180 2.100 2.100 1,157 -0.09(-4.11%)
Dec 20, 2012 2.100 2.190 2.100 2.190 14,100 +0.12(+5.80%)
Dec 19, 2012 2.150 2.160 2.010 2.070 21,662 -0.12(-5.48%)
Dec 18, 2012 2.100 2.190 2.020 2.190 11,350 +0.01(+0.46%)
Dec 17, 2012 2.070 2.180 2.050 2.180 30,488 -0.01(-0.46%)
Dec 14, 2012 2.190 2.210 2.070 2.190 14,457 -0.02(-0.90%)
Dec 13, 2012 2.210 2.270 2.206 2.210 1,100 -0.01(-0.45%)
Dec 12, 2012 2.010 2.250 2.000 2.220 47,071 +0.10(+4.72%)
Dec 11, 2012 2.060 2.290 2.050 2.120 8,638 +0.02(+1.05%)
Dec 10, 2012 2.010 2.120 2.010 2.098 1,700 +0.10(+4.90%)
Dec 07, 2012 2.150 2.150 2.000 2.000 26,100 -0.16(-7.41%)
Dec 06, 2012 1.900 2.180 1.900 2.160 67,982 +0.16(+8.00%)
Dec 05, 2012 2.000 2.010 1.990 2.000 9,190 -0.05(-2.44%)
Dec 04, 2012 1.920 2.050 1.900 2.050 27,600 +0.19(+10.22%)
Nov 30, 2012 1.850 1.888 1.850 1.860 2,810 -0.03(-1.59%)
Nov 29, 2012 1.820 1.970 1.770 1.890 3,600 -0.05(-2.48%)
Nov 28, 2012 1.840 1.974 1.840 1.938 5,700 +0.14(+7.67%)
Nov 27, 2012 1.790 1.810 1.760 1.800 65,284 +0.05(+2.86%)
Nov 26, 2012 1.810 1.899 1.750 1.750 23,529 -0.10(-5.41%)
Nov 23, 2012 1.880 1.880 1.850 1.850 6,140 +0.01(+0.54%)
Nov 21, 2012 1.900 1.940 1.840 1.840 19,516 -0.09(-4.66%)
Nov 20, 2012 1.960 2.060 1.900 1.930 54,227 -0.13(-6.31%)
Nov 19, 2012 2.060 2.060 2.060 2.060 600 +0.03(+1.38%)
Nov 16, 2012 1.960 2.050 1.950 2.032 18,520 +0.11(+5.83%)
Nov 12, 2012 1.920 1.920 1.920 1.920 400 +0.03(+1.59%)
Nov 09, 2012 1.960 1.960 1.890 1.890 310 -0.14(-6.90%)
Nov 08, 2012 1.920 2.060 1.870 2.030 5,600 -0.02(-0.82%)
Nov 07, 2012 1.990 2.100 1.860 2.047 9,198 +0.05(+2.34%)
Nov 06, 2012 1.870 2.080 1.850 2.000 30,521 +0.12(+6.38%)
Nov 05, 2012 1.880 1.880 1.880 1.880 900 -0.04(-2.08%)
Nov 02, 2012 1.920 1.920 1.920 1.920 100 -0.01(-0.52%)
Nov 01, 2012 1.900 1.930 1.860 1.930 2,029 +0.09(+4.89%)
Oct 31, 2012 1.820 1.850 1.820 1.840 500 +0.00(+0.00%)
Oct 26, 2012 1.770 1.840 1.840 1.840 6,300 +0.09(+5.14%)
Oct 25, 2012 1.800 1.800 1.750 1.750 11,820 -0.05(-2.78%)
Oct 24, 2012 1.800 1.900 1.800 1.800 35,818 +0.01(+0.56%)
Oct 23, 2012 1.760 1.790 1.760 1.790 300 -0.01(-0.56%)
Oct 19, 2012 1.730 1.800 1.730 1.800 9,728 +0.02(+1.12%)
Oct 18, 2012 1.770 1.780 1.770 1.780 2,410 +0.01(+0.56%)
Oct 17, 2012 1.800 1.800 1.730 1.770 9,570 -0.15(-7.81%)
Oct 15, 2012 1.890 1.920 1.920 1.920 900 +0.00(+0.00%)
Oct 12, 2012 1.840 1.920 1.800 1.920 1,100 +0.03(+1.59%)
Oct 11, 2012 1.700 1.890 1.700 1.890 10,425 +0.21(+12.50%)
Oct 10, 2012 1.760 1.760 1.660 1.680 8,840 -0.06(-3.45%)
Oct 09, 2012 1.740 1.800 1.740 1.740 1,394 +0.00(+0.00%)
Oct 08, 2012 1.760 1.760 1.740 1.740 8,200 -0.05(-2.79%)
Oct 05, 2012 1.720 1.790 1.720 1.790 3,034 -0.01(-0.56%)
Oct 04, 2012 1.840 1.850 1.728 1.800 11,534 +0.00(+0.00%)
Oct 03, 2012 1.800 1.800 1.750 1.800 9,900 +0.02(+1.12%)
Oct 02, 2012 1.780 1.800 1.720 1.780 7,600 -0.01(-0.56%)
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.