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, 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%)
May 01, 2012 2.280 2.580 2.270 2.500 6,735 -0.02(-0.79%)
Apr 30, 2012 2.340 2.750 2.170 2.520 8,328 +0.19(+8.15%)
Apr 27, 2012 2.330 2.330 2.330 2.330 100 -0.02(-0.85%)
Apr 26, 2012 2.140 2.610 2.140 2.350 36,186 +0.15(+6.82%)
Apr 25, 2012 2.220 2.250 2.200 2.200 4,280 -0.09(-3.93%)
Apr 24, 2012 2.200 2.340 2.140 2.290 2,700 -0.01(-0.43%)
Apr 23, 2012 2.210 2.300 2.100 2.300 6,074 +0.00(+0.00%)
Apr 20, 2012 2.290 2.300 2.110 2.300 9,300 +0.01(+0.44%)
Apr 19, 2012 2.150 2.290 2.150 2.290 1,644 +0.02(+0.88%)
Apr 18, 2012 2.200 2.290 2.136 2.270 1,200 +0.03(+1.34%)
Apr 17, 2012 2.101 2.280 2.101 2.240 2,700 -0.01(-0.44%)
Apr 16, 2012 2.270 2.270 2.250 2.250 700 -0.04(-1.75%)
Apr 13, 2012 2.170 2.290 2.170 2.290 4,400 +0.10(+4.57%)
Apr 12, 2012 2.110 2.190 2.110 2.190 722 -0.03(-1.35%)
Apr 11, 2012 2.180 2.220 2.124 2.220 2,925 -0.01(-0.45%)
Apr 10, 2012 2.200 2.340 2.100 2.230 29,525 +0.05(+2.29%)
Apr 09, 2012 2.070 2.330 1.950 2.180 6,891 +0.12(+5.83%)
Apr 05, 2012 2.130 2.330 2.000 2.060 20,418 -0.13(-5.94%)
Apr 04, 2012 2.100 2.190 2.069 2.190 17,298 +0.02(+0.92%)
Apr 03, 2012 2.200 2.200 2.170 2.170 8,334 +0.01(+0.46%)
Apr 02, 2012 2.200 2.200 2.160 2.160 300 -0.03(-1.37%)
Mar 30, 2012 2.140 2.190 2.140 2.190 3,504 +0.04(+1.86%)
Mar 29, 2012 2.120 2.160 1.900 2.150 5,659 -0.05(-2.27%)
Mar 28, 2012 2.110 2.210 1.970 2.200 7,378 -0.02(-0.90%)
Mar 27, 2012 2.040 2.240 2.040 2.220 3,100 +0.23(+11.50%)
Mar 26, 2012 2.000 2.040 1.946 1.991 6,006 -0.00(-0.05%)
Mar 23, 2012 2.000 2.000 1.980 1.992 6,178 -0.07(-3.30%)
Mar 22, 2012 2.073 2.180 1.960 2.060 10,661 +0.01(+0.49%)
Mar 21, 2012 2.190 2.190 2.040 2.050 6,479 -0.14(-6.39%)
Mar 20, 2012 2.280 2.310 2.120 2.190 22,832 -0.14(-6.01%)
Mar 19, 2012 2.340 2.350 2.200 2.330 6,244 +0.04(+1.75%)
Mar 16, 2012 2.300 2.300 2.200 2.290 4,800 -0.01(-0.43%)
Mar 15, 2012 2.350 2.350 2.240 2.300 8,200 +0.00(+0.00%)
Mar 14, 2012 2.290 2.300 2.290 2.300 500 -0.01(-0.43%)
Mar 13, 2012 2.310 2.310 2.310 2.310 162 -0.01(-0.43%)
Mar 12, 2012 2.260 2.320 2.210 2.320 27,223 +0.03(+1.31%)
Mar 09, 2012 2.290 2.290 2.218 2.290 1,800 +0.00(+0.00%)
Mar 08, 2012 2.240 2.350 2.152 2.290 2,289 +0.00(+0.00%)
Mar 07, 2012 2.220 2.300 2.180 2.290 43,188 -0.01(-0.43%)
Mar 06, 2012 2.230 2.300 2.230 2.300 5,200 +0.01(+0.44%)
Mar 05, 2012 2.220 2.300 2.130 2.290 19,200 -0.01(-0.43%)
Mar 02, 2012 2.260 2.350 2.230 2.300 5,000 -0.01(-0.43%)
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.