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 (%)
Apr 29, 2016 1.961 2.080 1.961 2.000 11,483 +0.01(+0.50%)
Apr 28, 2016 1.950 2.000 1.950 1.990 25,393 +0.04(+2.05%)
Apr 27, 2016 1.960 1.990 1.900 1.950 145,459 -0.04(-2.01%)
Apr 26, 2016 1.937 1.990 1.937 1.990 2,335 +0.04(+2.05%)
Apr 25, 2016 1.990 1.990 1.920 1.950 37,653 +0.02(+1.04%)
Apr 22, 2016 1.900 1.990 1.900 1.930 55,576 +0.02(+1.05%)
Apr 21, 2016 1.960 1.990 1.900 1.910 45,043 -0.04(-2.05%)
Apr 20, 2016 1.950 1.960 1.900 1.950 35,140 +0.00(+0.21%)
Apr 19, 2016 1.920 1.970 1.900 1.946 72,108 +0.02(+0.83%)
Apr 18, 2016 1.910 1.990 1.790 1.930 56,530 -0.02(-1.03%)
Apr 15, 2016 1.990 2.000 1.950 1.950 28,406 -0.02(-1.02%)
Apr 14, 2016 1.930 1.990 1.930 1.970 57,828 +0.06(+3.14%)
Apr 13, 2016 1.990 1.990 1.680 1.910 41,297 -0.08(-4.02%)
Apr 12, 2016 1.940 2.030 1.935 1.990 113,822 +0.05(+2.58%)
Apr 11, 2016 1.900 1.950 1.900 1.940 63,850 +0.04(+2.11%)
Apr 08, 2016 1.850 1.900 1.800 1.900 34,536 +0.05(+2.70%)
Apr 07, 2016 1.720 1.950 1.690 1.850 111,601 +0.11(+6.32%)
Apr 06, 2016 1.650 1.780 1.650 1.740 71,977 +0.09(+5.45%)
Apr 05, 2016 1.670 1.680 1.650 1.650 25,567 -0.02(-1.20%)
Apr 04, 2016 1.490 1.770 1.490 1.670 29,491 +0.24(+16.78%)
Apr 01, 2016 1.428 1.500 1.428 1.430 64,797 +0.01(+0.70%)
Mar 31, 2016 1.480 1.500 1.414 1.420 45,400 -0.06(-4.05%)
Mar 30, 2016 1.452 1.480 1.450 1.480 6,989 +0.03(+2.07%)
Mar 29, 2016 1.500 1.500 1.450 1.450 6,534 -0.05(-3.33%)
Mar 28, 2016 1.550 1.550 1.470 1.500 37,934 -0.05(-3.23%)
Mar 24, 2016 1.540 1.550 1.550 1.550 17,500 +0.00(+0.00%)
Mar 23, 2016 1.550 1.550 1.550 1.550 312 -0.03(-1.90%)
Mar 22, 2016 1.550 1.568 1.528 1.580 9,077 +0.04(+2.60%)
Mar 21, 2016 1.540 1.550 1.530 1.540 5,313 +0.00(+0.00%)
Mar 18, 2016 1.530 1.590 1.520 1.540 1,719 -0.02(-1.28%)
Mar 17, 2016 1.600 1.600 1.530 1.560 12,503 -0.03(-2.19%)
Mar 16, 2016 1.647 1.650 1.580 1.595 58,165 -0.05(-3.33%)
Mar 15, 2016 1.600 1.650 1.590 1.650 63,368 +0.05(+3.12%)
Mar 14, 2016 1.585 1.600 1.575 1.600 55,736 +0.06(+3.90%)
Mar 11, 2016 1.560 1.600 1.540 1.540 4,734 -0.03(-1.91%)
Mar 10, 2016 1.600 1.600 1.520 1.570 55,905 -0.02(-1.26%)
Mar 09, 2016 1.600 1.600 1.570 1.590 4,859 +0.02(+1.27%)
Mar 08, 2016 1.570 1.600 1.570 1.570 13,284 +0.02(+1.29%)
Mar 07, 2016 1.640 1.700 1.550 1.550 18,904 -0.06(-3.73%)
Mar 04, 2016 1.600 1.670 1.590 1.610 20,836 +0.02(+1.26%)
Mar 03, 2016 1.600 1.600 1.590 1.590 14,733 -0.01(-0.63%)
Mar 02, 2016 1.636 1.650 1.580 1.600 4,023 -0.04(-2.44%)
Mar 01, 2016 1.647 1.650 1.590 1.640 13,945 +0.03(+1.86%)
Feb 29, 2016 1.650 1.650 1.610 1.610 9,979 -0.04(-2.42%)
Feb 26, 2016 1.620 1.650 1.620 1.650 17,126 +0.00(+0.00%)
Feb 25, 2016 1.640 1.700 1.620 1.650 61,060 +0.03(+1.85%)
Feb 24, 2016 1.600 1.620 1.600 1.620 6,448 +0.02(+1.35%)
Feb 23, 2016 1.596 1.600 1.580 1.599 12,512 -0.00(-0.09%)
Feb 22, 2016 1.649 1.650 1.580 1.600 43,411 -0.04(-2.44%)
Feb 19, 2016 1.646 1.700 1.640 1.640 9,433 -0.06(-3.53%)
Feb 18, 2016 1.700 1.700 1.661 1.700 16,777 +0.01(+0.59%)
Feb 17, 2016 1.649 1.700 1.644 1.690 29,840 +0.05(+3.05%)
Feb 16, 2016 1.620 1.650 1.590 1.640 31,632 +0.00(+0.00%)
Feb 12, 2016 1.560 1.640 1.640 1.640 25,400 +0.06(+3.80%)
Feb 11, 2016 1.570 1.580 1.560 1.580 10,906 +0.00(+0.00%)
Feb 10, 2016 1.577 1.580 1.560 1.580 2,638 +0.00(+0.00%)
Feb 09, 2016 1.520 1.580 1.520 1.580 3,300 +0.01(+0.64%)
Feb 08, 2016 1.600 1.613 1.570 1.570 1,075 -0.07(-4.27%)
Feb 05, 2016 1.650 1.650 1.570 1.640 26,989 -0.03(-1.80%)
Feb 04, 2016 1.647 1.670 1.640 1.670 13,359 +0.00(+0.00%)
Feb 03, 2016 1.680 1.700 1.630 1.670 20,825 -0.01(-0.60%)
Feb 02, 2016 1.659 1.680 1.650 1.680 1,918 +0.00(+0.00%)
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.