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 (%)
Mar 29, 2018 1.260 1.260 1.260 0 -0.01(-0.79%)
Mar 28, 2018 1.240 1.299 1.240 1.270 8,567 +0.02(+1.60%)
Mar 27, 2018 1.320 1.321 1.250 1.250 33,519 -0.01(-0.79%)
Mar 26, 2018 1.310 1.330 1.260 1.260 11,327 -0.04(-3.08%)
Mar 23, 2018 1.270 1.300 1.250 1.300 12,965 +0.02(+1.56%)
Mar 22, 2018 1.300 1.300 1.221 1.280 9,194 +0.00(+0.00%)
Mar 21, 2018 1.300 1.300 1.270 1.280 49,077 -0.02(-1.54%)
Mar 20, 2018 1.300 1.300 1.260 1.300 21,679 +0.00(+0.00%)
Mar 19, 2018 1.260 1.300 1.220 1.300 27,636 +0.05(+4.00%)
Mar 16, 2018 1.160 1.260 1.060 1.250 90,678 +0.10(+8.70%)
Mar 15, 2018 1.068 1.210 0.9916 1.150 175,708 +0.07(+6.48%)
Mar 14, 2018 1.026 1.080 1.000 1.080 30,007 +0.04(+3.85%)
Mar 13, 2018 1.080 1.139 1.030 1.040 6,631 -0.03(-2.80%)
Mar 12, 2018 1.020 1.071 1.010 1.070 3,850 +0.04(+3.88%)
Mar 09, 2018 1.040 1.120 1.000 1.030 17,651 +0.01(+0.98%)
Mar 08, 2018 1.090 1.130 1.020 1.020 10,062 -0.08(-7.27%)
Mar 07, 2018 1.100 1.170 1.100 1.100 9,104 +0.00(+0.00%)
Mar 06, 2018 1.170 1.170 1.100 1.100 9,375 +0.01(+0.92%)
Mar 05, 2018 1.120 1.180 1.090 1.090 13,885 -0.04(-3.54%)
Mar 02, 2018 1.040 1.130 1.040 1.130 15,985 +0.05(+4.63%)
Mar 01, 2018 1.100 1.100 1.010 1.080 22,967 -0.05(-4.42%)
Feb 28, 2018 1.175 1.175 1.121 1.130 6,743 -0.02(-1.74%)
Feb 27, 2018 1.150 1.160 1.110 1.150 6,069 +0.00(+0.00%)
Feb 26, 2018 1.140 1.170 1.140 1.150 9,448 +0.01(+0.88%)
Feb 23, 2018 1.105 1.140 1.100 1.140 3,034 +0.02(+1.79%)
Feb 22, 2018 1.130 1.130 1.100 1.120 2,473 +0.02(+1.82%)
Feb 21, 2018 1.110 1.112 1.050 1.100 10,909 -0.03(-2.65%)
Feb 20, 2018 1.140 1.160 1.071 1.130 16,548 -0.04(-3.42%)
Feb 16, 2018 1.170 1.170 1.170 0 -0.03(-2.50%)
Feb 15, 2018 1.209 1.209 1.154 1.200 10,542 +0.02(+1.69%)
Feb 14, 2018 1.150 1.180 1.150 1.180 942 -0.01(-0.84%)
Feb 13, 2018 1.090 1.200 1.090 1.190 2,679 +0.04(+3.48%)
Feb 12, 2018 1.150 1.180 1.070 1.150 7,000 +0.00(+0.01%)
Feb 09, 2018 1.070 1.199 1.020 1.150 27,274 +0.08(+7.57%)
Feb 08, 2018 1.160 1.160 1.051 1.069 106,553 -0.11(-9.40%)
Feb 07, 2018 1.170 1.180 1.150 1.180 9,764 +0.02(+1.72%)
Feb 06, 2018 1.180 1.210 1.150 1.160 23,930 -0.01(-0.85%)
Feb 05, 2018 1.210 1.210 1.150 1.170 24,463 -0.02(-1.68%)
Feb 02, 2018 1.230 1.230 1.169 1.190 9,078 -0.04(-3.25%)
Feb 01, 2018 1.160 1.240 1.152 1.230 28,251 +0.06(+5.13%)
Jan 31, 2018 1.170 1.230 1.150 1.170 18,217 +0.00(+0.00%)
Jan 30, 2018 1.240 1.240 1.170 1.170 28,891 -0.07(-5.65%)
Jan 29, 2018 1.230 1.240 1.158 1.240 25,849 +0.01(+0.81%)
Jan 26, 2018 1.160 1.240 1.160 1.230 122,208 +0.08(+6.96%)
Jan 25, 2018 1.130 1.150 1.100 1.150 17,547 +0.00(+0.10%)
Jan 24, 2018 1.096 1.149 1.060 1.149 29,253 +0.09(+8.25%)
Jan 23, 2018 1.115 1.115 1.061 1.061 4,777 -0.04(-3.53%)
Jan 22, 2018 1.070 1.100 1.060 1.100 11,003 +0.05(+4.76%)
Jan 19, 2018 1.050 1.060 1.040 1.050 3,289 -0.06(-5.41%)
Jan 18, 2018 1.060 1.120 1.041 1.110 22,714 +0.04(+3.40%)
Jan 17, 2018 0.9532 1.110 0.9532 1.073 34,301 +0.02(+2.24%)
Jan 16, 2018 1.010 1.050 0.9900 1.050 67,939 +0.03(+2.94%)
Jan 12, 2018 1.020 1.020 1.020 0 -0.05(-4.67%)
Jan 11, 2018 1.020 1.070 0.9320 1.070 33,345 +0.07(+7.00%)
Jan 10, 2018 1.020 1.020 0.9320 1.000 36,855 -0.03(-2.91%)
Jan 09, 2018 1.070 1.119 1.000 1.030 101,589 -0.02(-1.90%)
Jan 08, 2018 1.070 1.210 1.000 1.050 265,053 -0.04(-3.67%)
Jan 05, 2018 1.350 1.350 0.9200 1.090 710,850 +0.24(+27.83%)
Jan 04, 2018 0.7686 1.120 0.7686 0.8527 516,939 +0.09(+12.20%)
Jan 03, 2018 0.7410 0.7600 0.7400 0.7600 13,242 +0.03(+4.40%)
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.