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 31, 2018 1.170 1.230 1.150 1.170 18,217 +0.00(+0.00%)
Jan 30, 2018 1.240 1.240 1.170 1.170 28,891 -0.07(-5.65%)
Jan 29, 2018 1.230 1.240 1.158 1.240 25,849 +0.01(+0.81%)
Jan 26, 2018 1.160 1.240 1.160 1.230 122,208 +0.08(+6.96%)
Jan 25, 2018 1.130 1.150 1.100 1.150 17,547 +0.00(+0.10%)
Jan 24, 2018 1.096 1.149 1.060 1.149 29,253 +0.09(+8.25%)
Jan 23, 2018 1.115 1.115 1.061 1.061 4,777 -0.04(-3.53%)
Jan 22, 2018 1.070 1.100 1.060 1.100 11,003 +0.05(+4.76%)
Jan 19, 2018 1.050 1.060 1.040 1.050 3,289 -0.06(-5.41%)
Jan 18, 2018 1.060 1.120 1.041 1.110 22,714 +0.04(+3.40%)
Jan 17, 2018 0.9532 1.110 0.9532 1.073 34,301 +0.02(+2.24%)
Jan 16, 2018 1.010 1.050 0.9900 1.050 67,939 +0.03(+2.94%)
Jan 12, 2018 1.020 1.020 1.020 0 -0.05(-4.67%)
Jan 11, 2018 1.020 1.070 0.9320 1.070 33,345 +0.07(+7.00%)
Jan 10, 2018 1.020 1.020 0.9320 1.000 36,855 -0.03(-2.91%)
Jan 09, 2018 1.070 1.119 1.000 1.030 101,589 -0.02(-1.90%)
Jan 08, 2018 1.070 1.210 1.000 1.050 265,053 -0.04(-3.67%)
Jan 05, 2018 1.350 1.350 0.9200 1.090 710,850 +0.24(+27.83%)
Jan 04, 2018 0.7686 1.120 0.7686 0.8527 516,939 +0.09(+12.20%)
Jan 03, 2018 0.7410 0.7600 0.7400 0.7600 13,242 +0.03(+4.40%)
Jan 02, 2018 0.7500 0.7500 0.7280 0.7280 19,543 -0.04(-5.44%)
Dec 29, 2017 0.7699 0.7699 0.7699 0 +0.07(+9.99%)
Dec 28, 2017 0.6805 0.7101 0.6750 0.7000 77,447 +0.02(+2.94%)
Dec 27, 2017 0.6834 0.7298 0.6750 0.6800 113,621 -0.00(-0.50%)
Dec 26, 2017 0.6786 0.7301 0.6770 0.6834 92,112 -0.02(-2.43%)
Dec 22, 2017 0.6526 0.7490 0.6526 0.7004 94,308 +0.03(+4.54%)
Dec 21, 2017 0.6300 0.6700 0.6200 0.6700 59,675 +0.05(+7.20%)
Dec 20, 2017 0.6320 0.6500 0.6010 0.6250 63,445 -0.03(-3.99%)
Dec 19, 2017 0.6000 0.6690 0.6000 0.6510 38,728 -0.01(-1.21%)
Dec 18, 2017 0.6320 0.6787 0.6200 0.6590 110,063 +0.03(+4.60%)
Dec 15, 2017 0.6339 0.6500 0.6059 0.6300 30,804 +0.01(+0.90%)
Dec 14, 2017 0.6275 0.6388 0.6025 0.6244 34,710 -0.01(-0.87%)
Dec 13, 2017 0.6100 0.6400 0.5907 0.6299 129,879 -0.01(-1.50%)
Dec 12, 2017 0.6300 0.6950 0.6210 0.6395 22,688 -0.00(-0.08%)
Dec 11, 2017 0.6500 0.7295 0.6100 0.6400 101,534 -0.05(-7.25%)
Dec 08, 2017 0.6300 0.7866 0.6185 0.6900 917,517 +0.06(+9.52%)
Dec 07, 2017 0.6300 0.6300 0.6100 0.6300 29,770 +0.02(+3.28%)
Dec 06, 2017 0.6135 0.6500 0.5902 0.6100 187,624 -0.01(-1.61%)
Dec 05, 2017 0.6100 0.6600 0.6100 0.6200 115,787 +0.00(+0.00%)
Dec 04, 2017 0.6000 0.6000 0.5900 0.6200 304,533 -0.03(-4.62%)
Dec 01, 2017 0.6482 0.6871 0.6000 0.6500 66,392 +0.01(+1.56%)
Nov 30, 2017 0.6500 0.6500 0.6228 0.6400 4,378 -0.01(-1.54%)
Nov 29, 2017 0.6276 0.6500 0.6000 0.6500 130,884 +0.03(+4.84%)
Nov 28, 2017 0.6813 0.6813 0.6200 0.6200 243,695 -0.01(-0.80%)
Nov 27, 2017 0.7122 0.7122 0.6200 0.6250 293,026 -0.06(-9.29%)
Nov 24, 2017 0.7050 0.7195 0.6611 0.6890 33,464 +0.02(+2.82%)
Nov 22, 2017 0.6860 0.7175 0.6703 0.6701 9,756 -0.03(-4.27%)
Nov 21, 2017 0.6800 0.7400 0.6800 0.7000 30,067 +0.01(+1.45%)
Nov 20, 2017 0.6760 0.7200 0.6760 0.6900 29,313 +0.00(+0.00%)
Nov 17, 2017 0.7000 0.7498 0.6700 0.6900 96,387 -0.04(-5.48%)
Nov 16, 2017 0.7100 0.7300 0.7000 0.7300 12,022 +0.00(+0.00%)
Nov 15, 2017 0.6800 0.7400 0.6800 0.7300 23,193 +0.06(+8.96%)
Nov 14, 2017 0.6700 0.7366 0.6700 0.6700 12,470 -0.02(-2.90%)
Nov 13, 2017 0.6499 0.7100 0.6499 0.6900 14,272 +0.04(+6.14%)
Nov 10, 2017 0.6900 0.6900 0.6500 0.6501 44,682 +0.00(+0.00%)
Nov 09, 2017 0.7700 0.7700 0.6074 0.6501 225,345 -0.12(-15.12%)
Nov 08, 2017 0.7638 0.8000 0.7622 0.7659 6,215 +0.01(+0.78%)
Nov 07, 2017 0.7601 0.7900 0.7600 0.7600 25,747 +0.00(+0.00%)
Nov 06, 2017 0.7600 0.7897 0.7600 0.7600 3,214 -0.03(-3.80%)
Nov 03, 2017 0.7800 0.7934 0.7800 0.7900 4,288 +0.02(+2.60%)
Nov 02, 2017 0.7609 0.7881 0.7601 0.7700 39,875 +0.01(+1.32%)
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.