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 24, 2011 2.660 2.660 2.660 2.660 100 +0.00(+0.00%)
May 23, 2011 2.660 2.660 2.660 2.660 400 +0.00(+0.00%)
May 20, 2011 2.630 2.660 2.500 2.660 4,487 -0.02(-0.74%)
May 19, 2011 2.620 2.800 2.380 2.680 6,820 +0.09(+3.47%)
May 18, 2011 2.510 2.670 2.490 2.590 18,150 +0.09(+3.60%)
May 17, 2011 2.510 2.530 2.300 2.500 10,450 -0.06(-2.35%)
May 16, 2011 2.540 2.560 2.420 2.560 1,800 -0.04(-1.54%)
May 13, 2011 2.590 2.730 2.590 2.600 2,600 +0.04(+1.56%)
May 12, 2011 2.750 2.760 2.560 2.560 6,100 -0.19(-6.91%)
May 11, 2011 2.560 2.870 2.560 2.750 7,450 -0.01(-0.36%)
May 10, 2011 2.700 2.790 2.700 2.760 9,850 +0.05(+1.85%)
May 09, 2011 2.660 2.750 2.490 2.710 21,599 +0.07(+2.65%)
May 06, 2011 2.610 2.700 2.600 2.640 11,620 +0.06(+2.33%)
May 05, 2011 2.595 2.770 2.580 2.580 5,380 -0.02(-0.77%)
May 04, 2011 2.770 2.920 2.170 2.600 30,712 -0.13(-4.76%)
May 03, 2011 3.060 3.080 2.650 2.730 57,560 -0.35(-11.36%)
May 02, 2011 3.050 3.080 2.730 3.080 63,146 +0.02(+0.65%)
Apr 29, 2011 3.050 3.070 3.020 3.060 8,600 +0.03(+0.96%)
Apr 28, 2011 2.980 3.089 2.860 3.031 13,800 +0.07(+2.40%)
Apr 27, 2011 3.010 3.026 2.960 2.960 41,108 -0.04(-1.33%)
Apr 26, 2011 3.010 3.030 3.000 3.000 4,600 +0.05(+1.69%)
Apr 25, 2011 2.870 3.024 2.850 2.950 7,985 +0.09(+3.15%)
Apr 21, 2011 2.890 2.890 2.850 2.860 2,500 -0.01(-0.35%)
Apr 20, 2011 2.950 2.970 2.870 2.870 4,170 -0.12(-3.98%)
Apr 19, 2011 2.990 3.029 2.850 2.989 4,770 -0.01(-0.28%)
Apr 18, 2011 3.020 3.044 2.940 2.998 100,057 -0.10(-3.31%)
Apr 15, 2011 3.071 3.100 3.020 3.100 6,470 +0.00(+0.00%)
Apr 14, 2011 3.060 3.100 3.050 3.100 1,400 +0.00(+0.02%)
Apr 13, 2011 3.192 3.192 3.090 3.099 1,700 -0.04(-1.29%)
Apr 12, 2011 3.060 3.160 3.050 3.140 10,115 -0.02(-0.63%)
Apr 11, 2011 3.060 3.160 3.060 3.160 600 +0.07(+2.27%)
Apr 08, 2011 3.100 3.140 3.050 3.090 4,425 -0.05(-1.59%)
Apr 07, 2011 3.100 3.150 3.070 3.140 7,200 +0.02(+0.64%)
Apr 06, 2011 3.070 3.180 3.010 3.120 11,313 +0.00(+0.13%)
Apr 05, 2011 3.030 3.116 3.010 3.116 5,000 +0.02(+0.52%)
Apr 04, 2011 3.020 3.100 3.000 3.100 4,080 -0.02(-0.64%)
Apr 01, 2011 3.070 3.165 3.070 3.120 2,400 -0.03(-1.08%)
Mar 31, 2011 3.120 3.190 3.120 3.154 5,300 +0.01(+0.25%)
Mar 30, 2011 3.146 3.146 3.070 3.146 5,870 +0.06(+1.81%)
Mar 29, 2011 3.150 3.190 3.090 3.090 2,206 -0.10(-3.13%)
Mar 28, 2011 3.100 3.190 3.080 3.190 14,951 +0.00(+0.00%)
Mar 25, 2011 3.240 3.240 3.090 3.190 5,900 -0.03(-0.93%)
Mar 24, 2011 3.160 3.220 3.110 3.220 5,844 +0.02(+0.63%)
Mar 23, 2011 3.220 3.240 3.070 3.200 11,000 +0.05(+1.58%)
Mar 22, 2011 3.100 3.200 3.100 3.150 13,641 -0.04(-1.36%)
Mar 21, 2011 3.190 3.200 3.190 3.193 700 +0.08(+2.68%)
Mar 18, 2011 3.250 3.282 3.110 3.110 1,603 -0.17(-5.18%)
Mar 17, 2011 3.110 3.280 3.100 3.280 2,180 +0.03(+0.92%)
Mar 16, 2011 3.040 3.250 3.020 3.250 1,700 +0.06(+1.88%)
Mar 15, 2011 3.210 3.210 3.128 3.190 4,200 -0.06(-1.85%)
Mar 14, 2011 3.300 3.300 3.250 3.250 666 -0.04(-1.22%)
Mar 11, 2011 3.200 3.290 3.200 3.290 1,120 +0.11(+3.46%)
Mar 10, 2011 3.280 3.280 3.080 3.180 9,600 -0.13(-3.93%)
Mar 09, 2011 3.250 3.310 3.050 3.310 22,980 +0.05(+1.53%)
Mar 08, 2011 3.200 3.330 3.140 3.260 28,859 +0.12(+3.82%)
Mar 07, 2011 2.950 3.180 2.830 3.140 35,768 +0.21(+7.17%)
Mar 04, 2011 2.970 2.980 2.930 2.930 2,400 -0.02(-0.68%)
Mar 03, 2011 2.980 2.995 2.910 2.950 8,900 -0.02(-0.67%)
Mar 02, 2011 2.900 2.980 2.850 2.970 24,600 +0.02(+0.68%)
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.