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 (%)
Aug 31, 2018 2.240 2.240 2.240 0 -0.08(-3.45%)
Aug 30, 2018 2.320 2.390 2.300 2.320 86,704 -0.01(-0.43%)
Aug 29, 2018 2.320 2.390 2.300 2.330 81,003 +0.01(+0.43%)
Aug 28, 2018 2.320 2.370 2.250 2.320 82,460 -0.01(-0.43%)
Aug 27, 2018 2.290 2.370 2.270 2.330 121,963 +0.05(+2.19%)
Aug 24, 2018 2.320 2.380 2.250 2.280 72,600 -0.04(-1.72%)
Aug 23, 2018 2.340 2.380 2.290 2.320 54,428 -0.02(-0.85%)
Aug 22, 2018 2.330 2.429 2.270 2.340 101,544 +0.01(+0.43%)
Aug 21, 2018 2.120 2.390 2.100 2.330 216,382 +0.23(+10.95%)
Aug 20, 2018 2.100 2.210 1.970 2.100 108,261 -0.01(-0.47%)
Aug 17, 2018 2.120 2.220 2.080 2.110 80,000 -0.01(-0.47%)
Aug 16, 2018 2.000 2.130 1.990 2.120 163,457 +0.13(+6.53%)
Aug 15, 2018 2.230 2.300 1.980 1.990 736,053 -0.33(-14.22%)
Aug 14, 2018 2.400 2.510 2.320 2.320 297,272 -0.12(-4.92%)
Aug 13, 2018 2.660 2.696 2.231 2.440 656,270 -0.23(-8.61%)
Aug 10, 2018 2.690 2.700 2.650 2.670 257,200 +0.00(+0.00%)
Aug 09, 2018 2.630 2.700 2.580 2.670 364,038 +0.06(+2.30%)
Aug 08, 2018 2.640 2.670 2.510 2.610 434,735 +0.06(+2.35%)
Aug 07, 2018 2.460 2.600 2.440 2.550 1,046,798 +0.12(+4.94%)
Aug 06, 2018 2.250 2.440 2.210 2.430 717,777 +0.22(+9.95%)
Aug 03, 2018 2.250 2.300 2.200 2.210 167,500 +0.02(+0.91%)
Aug 02, 2018 2.200 2.290 2.100 2.190 595,654 +0.10(+4.78%)
Aug 01, 2018 1.990 2.190 1.980 2.090 688,482 +0.11(+5.56%)
Jul 31, 2018 1.960 2.000 1.940 1.980 254,255 +0.02(+0.97%)
Jul 30, 2018 1.920 1.961 1.900 1.961 40,366 +0.04(+2.14%)
Jul 27, 2018 1.940 1.950 1.900 1.920 24,800 -0.03(-1.54%)
Jul 26, 2018 1.900 1.950 1.881 1.950 14,335 +0.06(+3.17%)
Jul 25, 2018 1.900 1.930 1.750 1.890 27,888 -0.03(-1.56%)
Jul 24, 2018 1.970 1.970 1.920 1.920 20,541 -0.05(-2.54%)
Jul 23, 2018 1.960 1.970 1.910 1.970 28,411 +0.01(+0.51%)
Jul 20, 2018 1.940 1.970 1.890 1.960 30,963 +0.03(+1.55%)
Jul 19, 2018 1.960 1.970 1.910 1.930 24,292 -0.03(-1.53%)
Jul 18, 2018 1.990 1.990 1.920 1.960 21,224 -0.02(-1.01%)
Jul 17, 2018 1.990 1.990 1.940 1.980 14,302 +0.01(+0.39%)
Jul 16, 2018 1.990 2.000 1.970 1.972 79,151 -0.01(-0.39%)
Jul 13, 2018 1.950 1.990 1.900 1.980 237,436 +0.08(+4.21%)
Jul 12, 2018 1.860 1.930 1.800 1.900 42,385 +0.05(+2.70%)
Jul 11, 2018 1.880 1.910 1.841 1.850 52,758 -0.04(-2.11%)
Jul 10, 2018 1.940 1.960 1.887 1.890 28,233 -0.06(-3.08%)
Jul 09, 2018 1.930 1.980 1.850 1.950 50,667 +0.07(+3.72%)
Jul 06, 2018 1.990 1.990 1.850 1.880 77,525 -0.08(-4.08%)
Jul 05, 2018 1.940 1.990 1.881 1.960 30,837 +0.02(+1.03%)
Jul 03, 2018 1.940 1.940 1.940 0 -0.06(-3.00%)
Jul 02, 2018 1.950 2.000 1.920 2.000 46,627 +0.05(+2.56%)
Jun 29, 2018 1.960 1.990 1.950 1.950 77,965 -0.04(-2.01%)
Jun 28, 2018 1.800 2.000 1.610 1.990 392,488 +0.15(+8.15%)
Jun 27, 2018 2.000 2.020 1.781 1.840 219,904 -0.16(-8.00%)
Jun 26, 2018 2.060 2.060 1.980 2.000 182,732 -0.04(-1.96%)
Jun 25, 2018 2.060 2.060 1.980 2.040 684,308 -0.02(-0.97%)
Jun 22, 2018 2.020 2.060 1.980 2.060 195,283 +0.04(+1.98%)
Jun 21, 2018 2.000 2.030 1.990 2.020 175,877 +0.02(+1.00%)
Jun 20, 2018 2.010 2.026 2.000 2.000 207,311 +0.01(+0.50%)
Jun 19, 2018 1.960 2.020 1.890 1.990 539,243 +0.04(+2.05%)
Jun 18, 2018 1.860 1.960 1.820 1.950 127,703 +0.09(+4.84%)
Jun 15, 2018 1.924 1.840 1.860 69,739 -0.04(-2.11%)
Jun 14, 2018 1.890 1.920 1.820 1.900 86,100 +0.01(+0.53%)
Jun 13, 2018 1.870 1.930 1.820 1.890 498,068 +0.04(+2.16%)
Jun 12, 2018 1.750 1.880 1.720 1.850 444,525 +0.07(+3.93%)
Jun 11, 2018 1.700 1.850 1.680 1.780 350,591 +0.11(+6.59%)
Jun 08, 2018 1.650 1.750 1.650 1.670 103,798 +0.03(+1.83%)
Jun 07, 2018 1.750 1.750 1.630 1.640 182,914 -0.08(-4.65%)
Jun 06, 2018 1.620 1.750 1.596 1.720 958,913 +0.10(+6.17%)
Jun 05, 2018 1.600 1.620 1.590 1.620 66,960 +0.04(+2.53%)
Jun 04, 2018 1.600 1.600 1.535 1.580 29,279 +0.03(+1.94%)
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.