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 (%)
Aug 31, 2011 2.720 2.800 2.720 2.800 12,913 +0.09(+3.32%)
Aug 30, 2011 2.630 2.730 2.560 2.710 11,287 -0.03(-1.09%)
Aug 29, 2011 2.820 2.820 2.740 2.740 2,625 +0.07(+2.62%)
Aug 26, 2011 2.660 2.790 2.660 2.670 6,700 -0.01(-0.37%)
Aug 25, 2011 2.630 2.760 2.630 2.680 5,519 +0.05(+1.90%)
Aug 24, 2011 2.610 2.630 2.560 2.630 6,481 +0.02(+0.77%)
Aug 23, 2011 2.670 2.670 2.560 2.610 9,400 -0.04(-1.51%)
Aug 22, 2011 2.740 2.810 2.590 2.650 12,400 -0.10(-3.64%)
Aug 19, 2011 2.850 2.850 2.570 2.750 11,200 +0.10(+3.77%)
Aug 18, 2011 2.650 2.650 2.650 2.650 100 -0.06(-2.21%)
Aug 17, 2011 2.780 2.840 2.610 2.710 17,778 -0.11(-3.90%)
Aug 16, 2011 2.650 3.000 2.600 2.820 23,300 +0.17(+6.42%)
Aug 15, 2011 2.710 2.710 2.650 2.650 300 -0.05(-1.85%)
Aug 12, 2011 2.700 2.700 2.600 2.700 30,400 -0.02(-0.74%)
Aug 11, 2011 2.780 2.780 2.560 2.720 15,052 -0.07(-2.51%)
Aug 10, 2011 2.800 2.800 2.630 2.790 1,800 +0.02(+0.72%)
Aug 09, 2011 2.770 2.800 2.551 2.770 6,200 +0.03(+1.09%)
Aug 08, 2011 2.770 2.810 2.560 2.740 16,928 -0.03(-1.08%)
Aug 05, 2011 2.790 3.000 2.550 2.770 26,820 +0.02(+0.73%)
Aug 04, 2011 2.770 2.872 2.750 2.750 13,760 -0.06(-2.14%)
Aug 03, 2011 2.770 2.880 2.770 2.810 9,991 +0.01(+0.36%)
Aug 02, 2011 2.840 2.840 2.800 2.800 300 -0.01(-0.36%)
Aug 01, 2011 2.770 2.890 2.770 2.810 1,000 +0.05(+1.81%)
Jul 29, 2011 2.750 2.760 2.750 2.760 5,500 -0.11(-3.83%)
Jul 28, 2011 2.880 2.880 2.865 2.870 900 -0.12(-4.01%)
Jul 27, 2011 2.824 2.990 2.800 2.990 2,710 +0.09(+3.10%)
Jul 26, 2011 2.830 2.900 2.820 2.900 7,980 +0.06(+2.11%)
Jul 25, 2011 2.800 2.900 2.800 2.840 20,900 -0.05(-1.73%)
Jul 22, 2011 2.890 3.000 2.850 2.890 4,340 -0.11(-3.67%)
Jul 21, 2011 2.980 3.000 2.980 3.000 1,700 +0.00(+0.00%)
Jul 20, 2011 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Jul 19, 2011 3.000 3.000 3.000 3.000 200 +0.04(+1.35%)
Jul 18, 2011 2.920 2.980 2.880 2.960 900 +0.06(+2.07%)
Jul 15, 2011 3.000 3.000 2.840 2.900 3,800 -0.05(-1.69%)
Jul 14, 2011 3.000 3.050 2.751 2.950 29,610 -0.03(-1.01%)
Jul 13, 2011 2.860 3.000 2.860 2.980 4,180 +0.08(+2.76%)
Jul 12, 2011 2.870 2.960 2.800 2.900 8,039 +0.02(+0.69%)
Jul 11, 2011 3.000 3.000 2.880 2.880 900 +0.06(+2.13%)
Jul 08, 2011 2.830 2.990 2.760 2.820 11,661 -0.13(-4.41%)
Jul 07, 2011 2.780 2.950 2.780 2.950 3,400 +0.15(+5.36%)
Jul 06, 2011 2.800 2.800 2.690 2.800 8,900 +0.00(+0.00%)
Jul 05, 2011 2.810 2.810 2.790 2.800 1,100 -0.10(-3.45%)
Jul 01, 2011 2.990 3.000 2.740 2.900 7,431 +0.00(+0.00%)
Jun 30, 2011 2.890 2.950 2.820 2.900 26,620 +0.01(+0.35%)
Jun 29, 2011 2.846 2.890 2.846 2.890 500 +0.03(+1.05%)
Jun 28, 2011 2.810 2.990 2.800 2.860 11,060 +0.11(+4.00%)
Jun 27, 2011 2.720 2.780 2.600 2.750 23,581 +0.20(+7.84%)
Jun 24, 2011 2.760 2.760 2.550 2.550 14,362 -0.25(-8.93%)
Jun 23, 2011 2.750 2.810 2.550 2.800 9,100 +0.10(+3.70%)
Jun 22, 2011 2.570 2.710 2.570 2.700 12,647 +0.01(+0.37%)
Jun 21, 2011 2.670 2.690 2.550 2.690 7,022 +0.02(+0.75%)
Jun 20, 2011 2.650 2.670 2.500 2.670 11,500 +0.00(+0.00%)
Jun 17, 2011 2.490 2.670 2.490 2.670 10,224 +0.02(+0.75%)
Jun 16, 2011 2.510 2.690 2.510 2.650 10,000 -0.02(-0.75%)
Jun 15, 2011 2.500 2.690 2.500 2.670 7,161 +0.21(+8.54%)
Jun 14, 2011 2.510 2.520 2.300 2.460 2,200 -0.06(-2.38%)
Jun 13, 2011 2.450 2.520 2.230 2.520 22,756 +0.02(+0.96%)
Jun 10, 2011 2.500 2.560 2.496 2.496 1,900 -0.00(-0.16%)
Jun 09, 2011 2.550 2.690 2.500 2.500 6,464 -0.03(-1.19%)
Jun 07, 2011 2.530 2.530 2.530 2.530 200 +0.02(+0.80%)
Jun 06, 2011 2.510 2.560 2.510 2.510 600 -0.10(-3.83%)
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.