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 (%)
Jul 31, 2012 1.670 1.740 1.670 1.740 1,158 -0.01(-0.57%)
Jul 30, 2012 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jul 27, 2012 1.800 1.800 1.740 1.740 3,197 -0.13(-6.95%)
Jul 26, 2012 1.760 1.870 1.750 1.870 6,580 +0.04(+2.19%)
Jul 25, 2012 1.840 1.840 1.750 1.830 10,063 +0.06(+3.39%)
Jul 24, 2012 1.880 1.880 1.750 1.770 20,413 -0.11(-5.85%)
Jul 23, 2012 1.860 1.880 1.859 1.880 11,880 +0.01(+0.53%)
Jul 20, 2012 1.840 1.880 1.720 1.870 12,800 +0.03(+1.74%)
Jul 19, 2012 1.740 1.840 1.740 1.838 12,726 +0.09(+5.03%)
Jul 18, 2012 1.750 1.750 1.750 1.750 4,200 +0.01(+0.57%)
Jul 17, 2012 1.700 1.740 1.650 1.740 3,100 +0.04(+2.35%)
Jul 16, 2012 1.710 1.710 1.700 1.700 300 +0.00(+0.00%)
Jul 13, 2012 1.710 1.710 1.700 1.700 3,200 -0.00(-0.03%)
Jul 12, 2012 1.850 1.850 1.700 1.700 9,200 -0.04(-2.03%)
Jul 11, 2012 1.736 1.736 1.736 1.736 400 -0.00(-0.24%)
Jul 10, 2012 1.730 1.740 1.730 1.740 400 +0.08(+4.76%)
Jul 09, 2012 1.660 1.667 1.660 1.661 3,000 -0.08(-4.54%)
Jul 02, 2012 1.740 1.740 1.740 1.740 500 +0.02(+0.93%)
Jun 29, 2012 1.750 1.750 1.720 1.724 5,852 -0.01(-0.35%)
Jun 28, 2012 1.670 1.750 1.670 1.730 50,700 +0.08(+4.85%)
Jun 26, 2012 1.740 1.650 1.650 1.650 400 -0.07(-4.07%)
Jun 25, 2012 1.780 1.780 1.720 1.720 200 -0.08(-4.44%)
Jun 22, 2012 1.740 1.800 1.740 1.800 2,976 +0.04(+2.27%)
Jun 21, 2012 1.750 1.760 1.750 1.760 1,200 +0.03(+1.73%)
Jun 20, 2012 1.750 1.750 1.730 1.730 2,200 -0.02(-1.14%)
Jun 19, 2012 1.850 1.870 1.750 1.750 5,499 -0.11(-5.91%)
Jun 18, 2012 1.790 1.900 1.702 1.860 3,531 -0.06(-3.12%)
Jun 15, 2012 1.950 1.950 1.600 1.920 15,007 -0.07(-3.52%)
Jun 14, 2012 1.880 2.000 1.880 1.990 7,133 +0.14(+7.57%)
Jun 13, 2012 1.760 1.850 1.760 1.850 1,936 -0.05(-2.63%)
Jun 12, 2012 1.760 1.900 1.660 1.900 25,290 +0.01(+0.53%)
Jun 11, 2012 1.850 1.910 1.850 1.890 700 -0.02(-1.10%)
Jun 08, 2012 1.850 1.920 1.740 1.911 4,380 +0.05(+2.74%)
Jun 06, 2012 1.950 1.860 1.860 1.860 7,000 -0.10(-5.10%)
Jun 05, 2012 1.850 1.975 1.850 1.960 600 +0.16(+8.89%)
Jun 04, 2012 1.920 1.920 1.800 1.800 8,036 -0.12(-6.25%)
Jun 01, 2012 1.930 1.990 1.920 1.920 5,200 +0.00(+0.00%)
May 31, 2012 1.980 1.990 1.910 1.920 2,601 -0.04(-1.94%)
May 30, 2012 1.950 1.970 1.910 1.958 600 +0.02(+0.93%)
May 29, 2012 2.030 2.280 1.940 1.940 6,600 -0.10(-4.90%)
May 25, 2012 1.950 2.040 1.950 2.040 2,250 +0.03(+1.50%)
May 24, 2012 2.100 2.110 2.000 2.010 20,106 -0.01(-0.50%)
May 23, 2012 1.960 2.020 1.900 2.020 4,610 -0.12(-5.61%)
May 22, 2012 1.980 2.140 1.936 2.140 11,599 +0.19(+9.74%)
May 21, 2012 1.970 1.970 1.920 1.950 795 -0.03(-1.32%)
May 18, 2012 1.980 2.000 1.910 1.976 5,133 -0.06(-3.14%)
May 17, 2012 2.120 2.120 1.920 2.040 12,300 -0.15(-6.68%)
May 16, 2012 2.300 2.320 2.050 2.186 38,975 +0.03(+1.20%)
May 15, 2012 2.200 2.350 2.160 2.160 15,150 -0.02(-0.92%)
May 14, 2012 2.260 2.360 2.180 2.180 4,000 -0.01(-0.68%)
May 11, 2012 2.280 2.400 2.170 2.195 17,000 -0.06(-2.44%)
May 10, 2012 2.300 2.440 2.170 2.250 41,060 +0.02(+0.90%)
May 09, 2012 2.210 2.295 2.170 2.230 19,545 +0.02(+0.90%)
May 08, 2012 2.430 2.430 2.100 2.210 9,578 -0.09(-3.91%)
May 07, 2012 2.170 2.300 2.150 2.300 2,000 +0.00(+0.00%)
May 04, 2012 2.250 2.300 2.250 2.300 1,086 +0.13(+5.99%)
May 03, 2012 2.300 2.310 2.170 2.170 580 -0.13(-5.65%)
May 02, 2012 2.380 2.420 2.260 2.300 7,291 -0.20(-8.00%)
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.