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 (%)
Jan 29, 2016 1.690 1.730 1.640 1.640 30,969 -0.04(-2.47%)
Jan 28, 2016 1.696 1.700 1.680 1.682 8,691 -0.02(-1.08%)
Jan 27, 2016 1.699 1.700 1.680 1.700 9,254 +0.02(+1.19%)
Jan 26, 2016 1.670 1.700 1.670 1.680 8,972 +0.01(+0.60%)
Jan 25, 2016 1.650 1.700 1.650 1.670 1,708 +0.02(+1.21%)
Jan 22, 2016 1.660 1.700 1.650 1.650 42,969 -0.02(-1.20%)
Jan 21, 2016 1.670 1.720 1.670 1.670 8,385 -0.03(-1.76%)
Jan 20, 2016 1.660 1.700 1.620 1.700 12,515 +0.04(+2.72%)
Jan 19, 2016 1.680 1.680 1.600 1.655 9,211 -0.02(-1.49%)
Jan 15, 2016 1.660 1.680 1.680 1.680 38,800 -0.06(-3.45%)
Jan 14, 2016 1.690 1.740 1.550 1.740 62,693 +0.05(+2.96%)
Jan 13, 2016 1.750 1.750 1.680 1.690 14,006 -0.03(-1.74%)
Jan 12, 2016 1.660 1.750 1.660 1.720 21,578 +0.05(+2.99%)
Jan 11, 2016 1.700 1.700 1.668 1.670 20,670 +0.01(+0.60%)
Jan 08, 2016 1.690 1.760 1.660 1.660 11,900 +0.02(+1.22%)
Jan 07, 2016 1.640 1.790 1.570 1.640 64,475 -0.14(-7.87%)
Jan 06, 2016 1.800 1.800 1.682 1.780 13,361 -0.01(-0.84%)
Jan 05, 2016 1.770 1.795 1.770 1.795 2,667 +0.00(+0.28%)
Jan 04, 2016 1.800 1.850 1.640 1.790 52,159 +0.02(+1.13%)
Dec 31, 2015 1.690 1.770 1.770 1.770 43,800 +0.07(+4.12%)
Dec 30, 2015 1.670 1.700 1.670 1.700 6,605 +0.00(+0.00%)
Dec 29, 2015 1.700 1.700 1.641 1.700 17,577 +0.01(+0.59%)
Dec 28, 2015 1.690 1.730 1.690 1.690 34,842 +0.01(+0.72%)
Dec 24, 2015 1.670 1.678 1.678 1.678 1,000 -0.02(-1.29%)
Dec 23, 2015 1.560 1.700 1.550 1.700 64,622 +0.11(+6.92%)
Dec 22, 2015 1.600 1.630 1.550 1.590 22,650 -0.01(-0.63%)
Dec 21, 2015 1.632 1.650 1.600 1.600 1,642 -0.02(-1.23%)
Dec 18, 2015 1.580 1.640 1.552 1.620 8,170 -0.02(-1.22%)
Dec 17, 2015 1.483 1.640 1.483 1.640 11,117 +0.04(+2.50%)
Dec 16, 2015 1.460 1.660 1.460 1.600 35,939 +0.05(+3.23%)
Dec 15, 2015 1.560 1.570 1.460 1.550 16,396 +0.12(+8.39%)
Dec 14, 2015 1.467 1.467 1.370 1.430 132,833 +0.00(+0.00%)
Dec 11, 2015 1.511 1.620 1.380 1.430 43,962 -0.10(-6.54%)
Dec 10, 2015 1.600 1.600 1.504 1.530 10,280 -0.02(-1.29%)
Dec 09, 2015 1.600 1.630 1.550 1.550 23,775 -0.02(-1.27%)
Dec 08, 2015 1.600 1.660 1.560 1.570 30,093 +0.01(+0.64%)
Dec 07, 2015 1.610 1.680 1.550 1.560 26,477 -0.10(-6.02%)
Dec 04, 2015 1.660 1.720 1.600 1.660 45,002 +0.06(+3.75%)
Dec 03, 2015 1.730 1.740 1.600 1.600 34,795 -0.07(-4.19%)
Dec 02, 2015 1.720 1.730 1.670 1.670 26,158 +0.00(+0.30%)
Dec 01, 2015 1.770 1.770 1.640 1.665 58,310 -0.07(-4.31%)
Nov 30, 2015 1.730 1.800 1.660 1.740 106,053 +0.01(+0.58%)
Nov 27, 2015 1.740 1.750 1.650 1.730 15,750 +0.01(+0.58%)
Nov 25, 2015 1.830 1.720 1.720 1.720 148,300 -0.04(-2.27%)
Nov 24, 2015 1.820 1.980 1.710 1.760 119,472 +0.00(+0.00%)
Nov 23, 2015 1.680 1.920 1.601 1.760 224,133 +0.15(+9.32%)
Nov 20, 2015 1.520 1.750 1.520 1.610 152,232 +0.10(+6.27%)
Nov 19, 2015 1.350 1.550 1.350 1.515 142,994 +0.18(+13.91%)
Nov 18, 2015 1.350 1.350 1.280 1.330 73,609 +0.02(+1.53%)
Nov 17, 2015 1.300 1.330 1.290 1.310 53,721 +0.01(+0.77%)
Nov 16, 2015 1.270 1.360 1.270 1.300 121,909 +0.03(+2.36%)
Nov 13, 2015 1.240 1.270 1.240 1.270 12,062 +0.00(+0.00%)
Nov 12, 2015 1.300 1.300 1.260 1.270 87,473 +0.06(+4.96%)
Nov 11, 2015 1.248 1.250 1.210 1.210 11,843 -0.02(-1.63%)
Nov 10, 2015 1.250 1.270 1.230 1.230 89,614 -0.02(-1.60%)
Nov 09, 2015 1.200 1.250 1.200 1.250 25,093 +0.04(+3.31%)
Nov 06, 2015 1.180 1.250 1.180 1.210 24,578 -0.02(-1.63%)
Nov 05, 2015 1.200 1.275 1.170 1.230 78,658 +0.01(+0.77%)
Nov 04, 2015 1.210 1.270 1.210 1.221 173,965 +0.01(+0.88%)
Nov 03, 2015 1.180 1.260 1.170 1.210 178,744 +0.03(+2.54%)
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.