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 (%)
Dec 30, 2016 1.610 1.610 1.610 0 +0.02(+1.26%)
Dec 29, 2016 1.610 1.610 1.550 1.590 31,434 +0.01(+0.63%)
Dec 28, 2016 1.550 1.580 1.530 1.580 10,975 +0.01(+0.64%)
Dec 27, 2016 1.580 1.650 1.542 1.570 18,596 +0.01(+0.64%)
Dec 23, 2016 1.560 1.560 1.560 0 +0.02(+1.30%)
Dec 22, 2016 1.590 1.590 1.540 1.540 417,942 -0.04(-2.54%)
Dec 21, 2016 1.570 1.600 1.500 1.580 37,218 +0.01(+0.65%)
Dec 20, 2016 1.594 1.600 1.570 1.570 13,912 +0.01(+0.33%)
Dec 19, 2016 1.580 1.600 1.560 1.565 16,069 -0.03(-1.58%)
Dec 16, 2016 1.561 1.610 1.560 1.590 6,850 +0.00(+0.00%)
Dec 15, 2016 1.580 1.610 1.560 1.590 44,494 +0.00(+0.00%)
Dec 14, 2016 1.610 1.620 1.570 1.590 151,750 -0.04(-2.45%)
Dec 13, 2016 1.670 1.700 1.550 1.630 261,393 -0.05(-2.98%)
Dec 12, 2016 1.670 1.700 1.650 1.680 12,759 +0.03(+1.82%)
Dec 09, 2016 1.670 1.720 1.650 1.650 20,599 -0.01(-0.60%)
Dec 08, 2016 1.696 1.730 1.660 1.660 33,642 -0.05(-2.92%)
Dec 07, 2016 1.710 1.710 1.700 1.710 1,285 +0.01(+0.58%)
Dec 06, 2016 1.730 1.760 1.700 1.700 7,263 +0.01(+0.59%)
Dec 05, 2016 1.710 1.785 1.690 1.690 12,877 -0.04(-2.31%)
Dec 02, 2016 1.720 1.750 1.692 1.730 6,908 -0.02(-1.14%)
Dec 01, 2016 1.732 1.750 1.720 1.750 519 +0.03(+1.74%)
Nov 30, 2016 1.720 1.755 1.720 1.720 12,402 +0.04(+2.38%)
Nov 29, 2016 1.680 1.750 1.670 1.680 8,751 -0.04(-2.33%)
Nov 28, 2016 1.730 1.750 1.700 1.720 6,908 -0.02(-1.15%)
Nov 25, 2016 1.730 1.750 1.670 1.740 24,223 +0.00(+0.00%)
Nov 23, 2016 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 22, 2016 1.750 1.750 1.720 1.740 9,394 -0.01(-0.57%)
Nov 21, 2016 1.860 1.940 1.700 1.750 51,765 +0.02(+1.16%)
Nov 18, 2016 1.690 1.730 1.600 1.730 72,500 +0.08(+4.85%)
Nov 17, 2016 1.690 1.782 1.650 1.650 94,872 -0.05(-2.94%)
Nov 16, 2016 1.700 1.700 1.560 1.700 227,101 -0.02(-1.16%)
Nov 15, 2016 1.686 1.730 1.670 1.720 7,373 +0.02(+1.18%)
Nov 14, 2016 1.730 1.730 1.660 1.700 35,654 -0.00(-0.01%)
Nov 11, 2016 1.700 1.743 1.630 1.700 79,706 +0.00(+0.00%)
Nov 10, 2016 1.700 1.710 1.650 1.700 26,355 +0.00(+0.00%)
Nov 09, 2016 1.610 1.700 1.610 1.700 19,967 +0.05(+3.03%)
Nov 08, 2016 1.620 1.667 1.620 1.650 30,338 +0.00(+0.00%)
Nov 07, 2016 1.682 1.682 1.650 1.650 19,310 +0.02(+1.23%)
Nov 04, 2016 1.641 1.700 1.630 1.630 7,751 -0.02(-1.21%)
Nov 03, 2016 1.660 1.700 1.620 1.650 20,940 -0.03(-1.79%)
Nov 02, 2016 1.680 1.710 1.670 1.680 3,916 +0.01(+0.60%)
Nov 01, 2016 1.640 1.730 1.640 1.670 5,154 -0.05(-2.91%)
Oct 31, 2016 1.690 1.730 1.690 1.720 17,437 +0.02(+1.18%)
Oct 28, 2016 1.660 1.700 1.660 1.700 35,286 +0.05(+3.03%)
Oct 27, 2016 1.660 1.660 1.630 1.650 16,172 +0.00(+0.00%)
Oct 26, 2016 1.670 1.690 1.639 1.650 32,443 -0.02(-1.20%)
Oct 25, 2016 1.681 1.710 1.670 1.670 14,777 -0.03(-1.76%)
Oct 24, 2016 1.670 1.720 1.620 1.700 25,603 +0.00(+0.00%)
Oct 21, 2016 1.710 1.710 1.690 1.700 20,990 -0.03(-1.73%)
Oct 20, 2016 1.725 1.750 1.660 1.730 23,429 +0.00(+0.00%)
Oct 19, 2016 1.740 1.750 1.720 1.730 12,999 +0.00(+0.00%)
Oct 18, 2016 1.760 1.760 1.730 1.730 1,715 +0.01(+0.58%)
Oct 17, 2016 1.740 1.760 1.720 1.720 24,659 +0.01(+0.58%)
Oct 14, 2016 1.737 1.760 1.680 1.710 54,349 +0.00(+0.00%)
Oct 13, 2016 1.730 1.740 1.710 1.710 2,303 -0.02(-1.38%)
Oct 12, 2016 1.744 1.750 1.723 1.734 8,607 -0.01(-0.34%)
Oct 11, 2016 1.740 1.760 1.737 1.740 7,181 -0.01(-0.57%)
Oct 10, 2016 1.750 1.760 1.720 1.750 14,694 -0.01(-0.57%)
Oct 07, 2016 1.730 1.760 1.730 1.760 16,951 +0.00(+0.02%)
Oct 06, 2016 1.748 1.760 1.735 1.760 15,946 +0.01(+0.55%)
Oct 05, 2016 1.740 1.770 1.710 1.750 41,084 -0.02(-1.13%)
Oct 04, 2016 1.700 1.770 1.700 1.770 8,211 +0.08(+4.73%)
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.