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 (%)
Mar 31, 2010 1.880 1.900 1.800 1.800 600 +0.01(+0.56%)
Mar 30, 2010 1.850 1.850 1.530 1.790 14,234 -0.11(-5.79%)
Mar 26, 2010 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 25, 2010 1.910 1.910 1.786 1.900 5,500 -0.01(-0.52%)
Mar 24, 2010 1.910 1.910 1.909 1.910 4,235 -0.07(-3.54%)
Mar 23, 2010 1.920 1.980 1.920 1.980 1,500 -0.04(-1.79%)
Mar 19, 2010 2.016 2.016 2.016 2.016 0 -0.01(-0.30%)
Mar 17, 2010 2.022 2.022 2.022 2.022 0 +0.03(+1.61%)
Mar 16, 2010 1.990 2.000 1.990 1.990 3,192 +0.00(+0.00%)
Mar 15, 2010 1.950 1.990 1.930 1.990 2,135 +0.04(+2.05%)
Mar 12, 2010 1.950 1.950 1.950 1.950 4,865 -0.01(-0.51%)
Mar 11, 2010 1.960 1.960 1.960 1.960 100 -0.04(-2.00%)
Mar 10, 2010 2.010 2.050 1.960 2.000 26,352 -0.04(-1.86%)
Mar 09, 2010 1.940 2.050 1.940 2.038 36,438 -0.03(-1.55%)
Mar 08, 2010 2.070 2.070 2.070 2.070 1,200 -0.04(-1.90%)
Mar 04, 2010 2.110 2.110 2.110 2.110 0 +0.11(+5.51%)
Mar 03, 2010 1.960 2.080 1.960 2.000 30,764 -0.06(-2.92%)
Mar 02, 2010 2.000 2.078 2.000 2.060 6,876 +0.06(+3.00%)
Mar 01, 2010 2.030 2.064 1.960 2.000 3,802 -0.10(-4.76%)
Feb 26, 2010 2.000 2.100 1.950 2.100 7,989 +0.10(+5.00%)
Feb 25, 2010 2.030 2.043 2.000 2.000 7,343 -0.06(-2.92%)
Feb 24, 2010 2.070 2.070 2.060 2.060 4,487 -0.08(-3.73%)
Feb 23, 2010 2.060 2.140 2.060 2.140 4,000 +0.02(+0.94%)
Feb 22, 2010 2.060 2.120 2.060 2.120 5,500 +0.00(+0.00%)
Feb 19, 2010 2.080 2.120 2.010 2.120 14,050 +0.04(+1.92%)
Feb 17, 2010 2.080 2.080 2.080 2.080 1,100 -0.01(-0.48%)
Feb 16, 2010 2.090 2.130 2.090 2.090 1,042 -0.05(-2.34%)
Feb 12, 2010 2.080 2.140 2.140 2.140 2,000 +0.00(+0.00%)
Feb 11, 2010 2.080 2.140 2.050 2.140 8,346 +0.06(+2.88%)
Feb 10, 2010 2.050 2.080 2.050 2.080 3,050 -0.03(-1.42%)
Feb 09, 2010 2.110 2.110 2.110 2.110 200 -0.01(-0.47%)
Feb 08, 2010 2.190 2.200 2.060 2.120 6,100 -0.08(-3.81%)
Feb 05, 2010 2.060 2.220 2.040 2.204 13,643 +0.05(+2.51%)
Feb 03, 2010 2.120 2.150 2.150 2.150 9,700 -0.09(-3.82%)
Feb 02, 2010 2.150 2.236 2.050 2.236 3,010 +0.04(+1.61%)
Feb 01, 2010 2.200 2.200 2.200 2.200 5,393 +0.00(+0.09%)
Jan 29, 2010 2.170 2.200 2.170 2.198 9,530 +0.04(+1.76%)
Jan 27, 2010 2.160 2.160 2.160 2.160 0 +0.01(+0.47%)
Jan 26, 2010 2.140 2.150 2.050 2.150 3,200 +0.00(+0.00%)
Jan 25, 2010 2.130 2.230 2.050 2.150 3,300 -0.07(-3.15%)
Jan 22, 2010 2.080 2.250 2.000 2.220 13,615 +0.18(+8.82%)
Jan 21, 2010 2.120 2.170 2.010 2.040 16,852 -0.13(-5.99%)
Jan 20, 2010 2.120 2.170 2.120 2.170 8,720 +0.02(+0.84%)
Jan 19, 2010 2.160 2.200 2.120 2.152 7,901 -0.04(-1.74%)
Jan 15, 2010 2.210 2.190 2.190 2.190 1,500 -0.07(-3.09%)
Jan 14, 2010 2.260 2.260 2.260 2.260 1,000 +0.10(+4.63%)
Jan 13, 2010 2.280 2.280 2.100 2.160 20,100 -0.03(-1.37%)
Jan 12, 2010 2.260 2.280 2.160 2.190 11,330 -0.06(-2.67%)
Jan 11, 2010 2.300 2.300 2.200 2.250 10,432 +0.05(+2.27%)
Jan 08, 2010 2.190 2.200 2.150 2.200 9,100 +0.00(+0.00%)
Jan 07, 2010 2.180 2.248 2.180 2.200 2,279 +0.02(+0.91%)
Jan 06, 2010 2.100 2.280 2.100 2.180 26,387 +0.02(+0.93%)
Jan 05, 2010 2.160 2.160 2.160 2.160 27,950 +0.00(+0.00%)
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.