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 (%)
May 29, 2009 1.560 2.100 1.500 1.962 11,557 +0.36(+22.62%)
May 28, 2009 1.750 1.750 1.510 1.600 11,900 +0.00(+0.00%)
May 27, 2009 1.750 1.750 1.600 1.600 14,852 -0.10(-5.88%)
May 26, 2009 1.720 1.820 1.700 1.700 5,068 -0.15(-8.11%)
May 22, 2009 1.800 1.980 1.800 1.850 6,201 -0.04(-2.12%)
May 21, 2009 1.880 1.890 1.880 1.890 926 +0.02(+1.07%)
May 19, 2009 1.870 1.870 1.870 1.870 0 +0.05(+2.75%)
May 15, 2009 1.800 1.820 1.820 1.820 5,100 -0.17(-8.54%)
May 14, 2009 1.760 1.990 1.700 1.990 16,724 +0.24(+13.39%)
May 13, 2009 1.800 1.810 1.755 1.755 7,200 -0.19(-9.54%)
May 12, 2009 1.910 1.940 1.850 1.940 1,400 -0.16(-7.62%)
May 11, 2009 1.860 2.230 1.500 2.100 28,367 +0.08(+4.05%)
May 08, 2009 2.010 2.050 2.010 2.018 4,300 -0.00(-0.08%)
May 07, 2009 1.800 2.040 1.800 2.020 4,600 +0.22(+12.22%)
May 06, 2009 1.880 1.880 1.650 1.800 7,700 -0.24(-11.76%)
May 04, 2009 2.040 2.040 2.040 2.040 1,700 -0.04(-1.93%)
May 01, 2009 1.760 2.080 1.760 2.080 300 +0.07(+3.48%)
Apr 30, 2009 2.010 2.020 1.500 2.010 12,700 -0.04(-1.95%)
Apr 29, 2009 2.000 2.090 2.000 2.050 1,593 +0.03(+1.49%)
Apr 27, 2009 1.780 2.020 2.020 2.020 1,300 +0.01(+0.50%)
Apr 24, 2009 1.940 2.100 1.940 2.010 2,421 +0.20(+11.17%)
Apr 23, 2009 1.790 1.900 1.790 1.808 13,371 +0.26(+16.65%)
Apr 22, 2009 1.550 1.550 1.500 1.550 10,200 +0.00(+0.00%)
Apr 21, 2009 1.450 1.550 1.400 1.550 13,900 +0.25(+19.23%)
Apr 20, 2009 1.320 1.320 1.300 1.300 520 -0.20(-13.33%)
Apr 15, 2009 1.500 1.500 1.450 1.500 4,050 +0.18(+13.63%)
Apr 14, 2009 1.320 1.320 1.320 1.320 450 -0.08(-5.71%)
Apr 13, 2009 1.350 1.400 1.350 1.400 5,321 +0.05(+3.70%)
Apr 09, 2009 1.400 1.400 1.350 1.350 4,920 +0.00(+0.00%)
Apr 08, 2009 1.350 1.350 1.350 1.350 1,650 +0.00(+0.00%)
Apr 07, 2009 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Apr 06, 2009 1.350 1.350 1.350 1.350 600 +0.00(+0.00%)
Apr 03, 2009 1.420 1.420 1.350 1.350 401 -0.07(-4.92%)
Apr 02, 2009 1.180 1.450 1.180 1.420 10,100 +0.14(+10.93%)
Apr 01, 2009 1.150 1.300 1.150 1.280 37,345 -0.07(-5.04%)
Mar 31, 2009 1.240 1.400 1.237 1.348 5,349 -0.10(-7.03%)
Mar 30, 2009 1.500 1.500 1.160 1.450 300 +0.10(+7.41%)
Mar 26, 2009 1.600 1.680 1.350 1.350 9,100 -0.00(-0.01%)
Mar 24, 2009 1.480 1.480 1.350 1.350 13,900 +0.03(+1.89%)
Mar 23, 2009 1.380 1.500 1.320 1.325 5,500 -0.17(-11.07%)
Mar 20, 2009 1.490 1.490 1.490 1.490 104 +0.14(+10.37%)
Mar 19, 2009 1.250 1.350 1.120 1.350 13,200 +0.00(+0.00%)
Mar 18, 2009 1.360 1.360 1.350 1.350 4,247 -0.15(-10.00%)
Mar 17, 2009 1.620 1.620 1.350 1.500 13,850 -0.10(-6.25%)
Mar 16, 2009 1.800 1.800 1.590 1.600 6,700 -0.30(-15.79%)
Mar 13, 2009 1.900 1.900 1.630 1.900 13,885 -0.05(-2.56%)
Mar 12, 2009 1.810 1.950 1.810 1.950 380 -0.03(-1.52%)
Mar 11, 2009 1.640 1.980 1.630 1.980 2,466 +0.48(+32.00%)
Mar 10, 2009 1.640 1.650 1.400 1.500 1,600 +0.02(+1.36%)
Mar 09, 2009 1.350 1.480 1.350 1.480 2,880 +0.08(+5.71%)
Mar 06, 2009 1.450 1.450 1.350 1.400 9,810 -0.19(-11.94%)
Mar 04, 2009 1.510 1.590 1.590 1.590 23,000 -0.21(-11.67%)
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.