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 30, 2013 1.420 1.420 1.360 1.360 0 -0.04(-2.86%)
Aug 28, 2013 1.400 1.400 1.400 1.400 16,900 -0.05(-3.45%)
Aug 27, 2013 1.450 1.450 1.450 1.450 0 +0.03(+2.11%)
Aug 26, 2013 1.420 1.420 1.390 1.420 0 +0.00(+0.00%)
Aug 23, 2013 1.430 1.430 1.400 1.420 0 +0.02(+1.43%)
Aug 22, 2013 1.440 1.440 1.360 1.400 0 -0.02(-1.41%)
Aug 21, 2013 1.430 1.430 1.390 1.420 0 -0.04(-2.74%)
Aug 20, 2013 1.450 1.500 1.400 1.460 0 +0.02(+1.39%)
Aug 19, 2013 1.570 1.570 1.400 1.440 0 +0.02(+1.41%)
Aug 16, 2013 1.450 1.490 1.420 1.420 0 -0.08(-5.33%)
Aug 15, 2013 1.370 1.500 1.360 1.500 39,661 +0.15(+11.11%)
Aug 14, 2013 1.410 1.610 1.350 1.350 0 -0.07(-5.14%)
Aug 13, 2013 1.470 1.470 1.423 1.423 32,560 -0.08(-5.12%)
Aug 12, 2013 1.500 1.560 1.420 1.500 10,341 -0.06(-3.60%)
Aug 09, 2013 1.470 1.583 1.420 1.556 9,094 +0.13(+8.89%)
Aug 08, 2013 1.480 1.480 1.410 1.429 75,843 +0.01(+0.63%)
Aug 07, 2013 1.450 1.450 1.420 1.420 800 -0.03(-2.07%)
Aug 06, 2013 1.450 1.480 1.440 1.450 2,355 -0.03(-2.03%)
Aug 05, 2013 1.530 1.530 1.420 1.480 30,630 -0.06(-3.90%)
Aug 02, 2013 1.500 1.540 1.500 1.540 11,300 +0.03(+1.99%)
Aug 01, 2013 1.450 1.510 1.450 1.510 3,800 -0.01(-0.66%)
Jul 31, 2013 1.440 1.520 1.429 1.520 0 +0.05(+3.40%)
Jul 30, 2013 1.500 1.520 1.430 1.470 0 -0.01(-0.68%)
Jul 29, 2013 1.510 1.510 1.480 1.480 0 -0.06(-3.90%)
Jul 26, 2013 1.570 1.620 1.540 1.540 0 -0.01(-0.65%)
Jul 25, 2013 1.560 1.580 1.550 1.550 0 +0.00(+0.00%)
Jul 24, 2013 1.510 1.550 1.510 1.550 0 -0.02(-1.27%)
Jul 23, 2013 1.570 1.600 1.560 1.570 0 +0.07(+4.67%)
Jul 22, 2013 1.572 1.580 1.470 1.500 0 +0.02(+1.35%)
Jul 19, 2013 1.570 1.580 1.480 1.480 0 -0.14(-8.64%)
Jul 18, 2013 1.580 1.640 1.571 1.620 0 +0.08(+5.19%)
Jul 17, 2013 1.490 1.550 1.350 1.540 167,469 -0.04(-2.53%)
Jul 15, 2013 1.580 1.580 1.580 1.580 8,000 +0.00(+0.00%)
Jul 12, 2013 1.560 1.619 1.560 1.580 0 -0.03(-1.86%)
Jul 11, 2013 1.600 1.610 1.570 1.610 0 +0.01(+0.63%)
Jul 10, 2013 1.560 1.600 1.560 1.600 0 -0.03(-1.84%)
Jul 09, 2013 1.600 1.630 1.610 1.630 0 -0.01(-0.61%)
Jul 08, 2013 1.610 1.640 1.610 1.640 0 +0.01(+0.61%)
Jul 05, 2013 1.650 1.650 1.610 1.630 0 -0.01(-0.61%)
Jul 03, 2013 1.630 1.640 1.630 1.640 0 +0.01(+0.61%)
Jul 02, 2013 1.630 1.630 1.630 1.630 0 -0.02(-1.21%)
Jul 01, 2013 1.620 1.650 1.600 1.650 0 -0.02(-1.20%)
Jun 28, 2013 1.610 1.670 1.600 1.670 700 +0.02(+1.21%)
Jun 27, 2013 1.650 1.650 1.650 1.650 0 -0.01(-0.60%)
Jun 26, 2013 1.680 1.680 1.650 1.660 0 -0.03(-1.78%)
Jun 25, 2013 1.640 1.690 1.640 1.690 0 +0.02(+1.20%)
Jun 24, 2013 1.640 1.670 1.610 1.670 0 +0.05(+3.09%)
Jun 21, 2013 1.620 1.649 1.580 1.620 14,082 -0.03(-1.82%)
Jun 20, 2013 1.630 1.670 1.630 1.650 0 -0.02(-1.20%)
Jun 19, 2013 1.680 1.680 1.630 1.670 0 -0.03(-1.76%)
Jun 18, 2013 1.660 1.700 1.650 1.700 0 +0.04(+2.41%)
Jun 17, 2013 1.660 1.730 1.650 1.660 0 -0.03(-1.78%)
Jun 14, 2013 1.730 1.740 1.690 1.690 0 -0.05(-2.87%)
Jun 13, 2013 1.707 1.740 1.680 1.740 2,300 +0.00(+0.00%)
Jun 12, 2013 1.740 1.740 1.670 1.740 17,390 -0.01(-0.57%)
Jun 11, 2013 1.730 1.750 1.710 1.750 6,000 -0.01(-0.57%)
Jun 10, 2013 1.730 1.760 1.730 1.760 0 +0.04(+2.33%)
Jun 07, 2013 1.740 1.760 1.620 1.720 0 -0.04(-2.27%)
Jun 06, 2013 1.760 1.770 1.710 1.760 0 +0.00(+0.00%)
Jun 05, 2013 1.700 1.760 1.700 1.760 0 -0.05(-2.76%)
Jun 04, 2013 1.800 2.050 1.710 1.810 0 +0.07(+4.02%)
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.