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 (%)
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%)
Nov 01, 2017 0.7685 0.7951 0.7500 0.7600 48,099 +0.00(+0.00%)
Oct 31, 2017 0.7500 0.7696 0.7500 0.7600 33,800 +0.00(+0.00%)
Oct 30, 2017 0.7510 0.7700 0.7500 0.7600 8,580 -0.01(-1.30%)
Oct 27, 2017 0.7500 0.7854 0.7500 0.7700 28,506 +0.01(+1.32%)
Oct 26, 2017 0.7700 0.7701 0.7500 0.7600 35,747 -0.01(-1.32%)
Oct 25, 2017 0.7810 0.8000 0.7700 0.7702 77,688 -0.01(-1.27%)
Oct 24, 2017 0.7700 0.7900 0.7700 0.7801 31,142 +0.01(+1.25%)
Oct 23, 2017 0.7801 0.7900 0.7700 0.7705 46,041 -0.03(-3.69%)
Oct 20, 2017 0.7969 0.8100 0.7700 0.8000 39,126 +0.01(+1.54%)
Oct 19, 2017 0.8382 0.8382 0.7800 0.7879 235,170 -0.01(-1.27%)
Oct 18, 2017 0.8700 0.8800 0.7700 0.7980 46,054 -0.04(-5.28%)
Oct 17, 2017 0.8800 0.8800 0.7400 0.8425 165,874 +0.01(+0.90%)
Oct 16, 2017 0.8540 0.8600 0.8200 0.8350 106,424 -0.04(-4.02%)
Oct 13, 2017 0.8700 0.8900 0.8501 0.8700 27,486 +0.01(+0.79%)
Oct 12, 2017 0.8800 0.8900 0.8600 0.8632 31,170 -0.01(-0.78%)
Oct 11, 2017 0.9000 0.9000 0.8700 0.8700 14,263 -0.01(-1.14%)
Oct 10, 2017 0.9000 0.9087 0.8800 0.8800 8,465 -0.02(-2.22%)
Oct 09, 2017 0.9200 0.9300 0.8732 0.9000 15,200 -0.01(-1.10%)
Oct 06, 2017 0.9100 0.9100 0.8600 0.9100 6,091 +0.00(+0.00%)
Oct 05, 2017 0.9200 0.9500 0.8800 0.9100 13,058 +0.00(+0.00%)
Oct 04, 2017 0.9015 0.9900 0.9000 0.9100 45,285 +0.03(+3.41%)
Oct 03, 2017 0.8620 0.9100 0.8600 0.8800 54,459 +0.01(+1.15%)
Oct 02, 2017 0.9100 0.9407 0.8200 0.8700 49,774 -0.05(-5.43%)
Sep 29, 2017 0.9360 0.9400 0.9100 0.9200 21,226 -0.03(-3.16%)
Sep 28, 2017 0.9737 0.9980 0.9500 0.9500 10,446 -0.01(-1.22%)
Sep 27, 2017 0.9881 0.9881 0.9401 0.9617 43,114 +0.02(+2.31%)
Sep 26, 2017 0.9204 0.9900 0.9001 0.9400 33,096 +0.01(+0.97%)
Sep 25, 2017 0.9500 1.030 0.9004 0.9310 143,346 -0.02(-2.00%)
Sep 22, 2017 0.9000 0.9700 0.8950 0.9500 115,061 +0.08(+9.20%)
Sep 21, 2017 0.8600 0.8700 0.8599 0.8700 12,576 -0.03(-3.33%)
Sep 20, 2017 0.8700 0.9000 0.8700 0.9000 17,389 +0.01(+1.12%)
Sep 19, 2017 0.8700 0.8900 0.8600 0.8900 28,318 -0.01(-0.73%)
Sep 18, 2017 0.8680 0.9000 0.8680 0.8965 5,817 +0.01(+0.73%)
Sep 15, 2017 0.9000 0.9000 0.8500 0.8900 15,110 +0.01(+1.14%)
Sep 14, 2017 0.9000 0.9100 0.8800 0.8800 49,155 -0.02(-2.03%)
Sep 13, 2017 0.8501 0.9000 0.8501 0.8982 62,180 +0.03(+3.56%)
Sep 12, 2017 0.8700 0.8899 0.8400 0.8673 19,048 -0.00(-0.31%)
Sep 11, 2017 0.8800 0.8900 0.8700 0.8700 4,541 +0.00(+0.00%)
Sep 08, 2017 0.8600 0.9000 0.8600 0.8700 10,081 -0.01(-1.14%)
Sep 07, 2017 0.8800 0.9000 0.8600 0.8800 76,442 -0.02(-2.22%)
Sep 06, 2017 0.8700 0.9200 0.8700 0.9000 40,341 +0.03(+3.45%)
Sep 05, 2017 0.9000 0.9300 0.8700 0.8700 104,865 -0.03(-3.33%)
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.