Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2011 1.881 1.990 1.881 1.980 900 +0.03(+1.54%)
Oct 27, 2011 1.880 1.950 1.950 1.950 11,200 +0.07(+3.72%)
Oct 26, 2011 1.790 1.880 1.790 1.880 1,801 -0.02(-1.05%)
Oct 25, 2011 1.800 1.900 1.750 1.900 9,000 +0.00(+0.00%)
Oct 24, 2011 1.850 2.000 1.850 1.900 6,348 +0.03(+1.60%)
Oct 21, 2011 1.880 1.880 1.750 1.870 6,700 +0.00(+0.00%)
Oct 19, 2011 1.870 1.870 1.870 1.870 0 -0.05(-2.60%)
Oct 18, 2011 1.990 2.000 1.810 1.920 22,400 +0.03(+1.59%)
Oct 17, 2011 1.860 1.950 1.850 1.890 4,075 +0.00(+0.00%)
Oct 14, 2011 1.850 1.890 1.850 1.890 10,900 +0.04(+2.16%)
Oct 13, 2011 1.850 1.930 1.850 1.850 37,200 +0.00(+0.00%)
Oct 12, 2011 1.870 1.880 1.850 1.850 6,891 -0.07(-3.65%)
Oct 10, 2011 1.900 1.920 1.920 1.920 900 -0.03(-1.54%)
Oct 05, 2011 1.871 1.950 1.950 1.950 900 +0.01(+0.52%)
Oct 04, 2011 1.850 2.030 1.850 1.940 4,900 -0.03(-1.52%)
Oct 03, 2011 2.020 2.020 1.850 1.970 7,400 -0.19(-8.80%)
Sep 30, 2011 1.920 2.180 1.920 2.160 11,000 +0.16(+8.00%)
Sep 29, 2011 1.980 2.010 1.960 2.000 14,761 +0.12(+6.38%)
Sep 28, 2011 1.850 1.950 1.710 1.880 42,344 -0.06(-3.09%)
Sep 27, 2011 1.750 2.150 1.750 1.940 103,351 +0.19(+10.86%)
Sep 26, 2011 1.700 1.850 1.500 1.750 135,000 -0.09(-4.89%)
Sep 23, 2011 2.230 2.300 1.780 1.840 114,850 -0.39(-17.49%)
Sep 22, 2011 2.460 2.550 2.020 2.230 21,921 -0.28(-11.16%)
Sep 21, 2011 2.520 2.580 2.470 2.510 17,507 +0.00(+0.00%)
Sep 20, 2011 2.500 2.510 2.500 2.510 5,500 +0.00(+0.00%)
Sep 19, 2011 2.560 2.570 2.500 2.510 11,374 -0.12(-4.56%)
Sep 16, 2011 2.600 2.640 2.560 2.630 3,340 +0.02(+0.77%)
Sep 15, 2011 2.660 2.690 2.560 2.610 1,200 -0.02(-0.76%)
Sep 14, 2011 2.560 2.680 2.560 2.630 4,700 +0.07(+2.73%)
Sep 13, 2011 2.610 2.610 2.560 2.560 500 -0.09(-3.40%)
Sep 12, 2011 2.700 2.710 2.580 2.650 25,424 -0.06(-2.21%)
Sep 09, 2011 2.680 2.750 2.650 2.710 4,000 -0.04(-1.45%)
Sep 08, 2011 2.640 2.750 2.640 2.750 800 +0.11(+4.17%)
Sep 07, 2011 2.650 2.650 2.640 2.640 400 +0.01(+0.38%)
Sep 06, 2011 2.720 2.720 2.630 2.630 8,600 -0.09(-3.31%)
Sep 02, 2011 2.780 2.780 2.680 2.720 2,300 -0.08(-2.86%)
Sep 01, 2011 2.780 2.820 2.620 2.800 22,371 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.