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 (%)
Jul 29, 2016 1.850 1.870 1.800 1.800 50,406 -0.04(-2.17%)
Jul 28, 2016 1.870 1.870 1.830 1.840 74,666 +0.01(+0.55%)
Jul 27, 2016 1.830 1.859 1.830 1.830 21,631 +0.00(+0.00%)
Jul 26, 2016 1.820 1.840 1.820 1.830 5,143 +0.01(+0.55%)
Jul 25, 2016 1.830 1.850 1.800 1.820 15,967 -0.01(-0.55%)
Jul 22, 2016 1.840 1.850 1.830 1.830 10,009 +0.03(+1.67%)
Jul 21, 2016 1.840 1.870 1.800 1.800 126,326 -0.02(-1.10%)
Jul 20, 2016 1.850 1.860 1.820 1.820 40,471 +0.01(+0.55%)
Jul 19, 2016 1.760 1.840 1.750 1.810 22,537 +0.01(+0.56%)
Jul 18, 2016 1.810 1.850 1.760 1.800 32,395 +0.00(+0.00%)
Jul 15, 2016 1.820 1.855 1.800 1.800 77,937 -0.05(-2.70%)
Jul 14, 2016 1.845 1.850 1.820 1.850 30,356 +0.02(+1.09%)
Jul 13, 2016 1.830 1.860 1.830 1.830 45,756 +0.00(+0.00%)
Jul 12, 2016 1.860 1.870 1.820 1.830 66,059 +0.01(+0.55%)
Jul 11, 2016 1.880 1.900 1.810 1.820 136,282 -0.07(-3.96%)
Jul 08, 2016 1.830 1.910 1.805 1.895 20,125 +0.09(+4.99%)
Jul 07, 2016 1.850 1.900 1.760 1.805 41,764 -0.02(-0.82%)
Jul 05, 2016 1.900 1.920 1.820 1.820 20,172 -0.06(-3.19%)
Jul 01, 2016 1.860 1.880 1.880 1.880 17,300 +0.04(+2.17%)
Jun 30, 2016 1.900 1.920 1.850 1.840 62,673 -0.07(-3.66%)
Jun 29, 2016 1.910 1.970 1.830 1.910 119,725 +0.01(+0.53%)
Jun 28, 2016 1.830 1.920 1.830 1.900 45,463 +0.08(+4.40%)
Jun 27, 2016 1.880 1.900 1.819 1.820 33,688 -0.12(-6.19%)
Jun 24, 2016 1.800 1.990 1.780 1.940 328,339 +0.11(+6.01%)
Jun 23, 2016 1.850 1.900 1.830 1.830 67,498 -0.01(-0.54%)
Jun 22, 2016 1.849 1.870 1.830 1.840 142,043 +0.01(+0.55%)
Jun 21, 2016 1.800 1.850 1.760 1.830 16,670 +0.00(+0.00%)
Jun 20, 2016 1.850 1.860 1.820 1.830 43,036 -0.02(-1.08%)
Jun 17, 2016 1.848 1.900 1.770 1.850 101,966 +0.04(+2.21%)
Jun 16, 2016 1.810 1.840 1.810 1.810 16,247 +0.00(+0.00%)
Jun 15, 2016 1.800 1.850 1.800 1.810 22,665 +0.02(+1.12%)
Jun 14, 2016 1.790 1.850 1.790 1.790 39,304 +0.00(+0.00%)
Jun 13, 2016 1.880 1.880 1.790 1.790 70,421 -0.01(-0.56%)
Jun 10, 2016 1.850 1.860 1.770 1.800 63,161 -0.02(-1.10%)
Jun 09, 2016 1.880 1.900 1.810 1.820 125,673 -0.05(-2.67%)
Jun 08, 2016 1.910 1.920 1.850 1.870 59,339 -0.02(-1.06%)
Jun 07, 2016 1.950 2.000 1.850 1.890 158,274 -0.05(-2.58%)
Jun 06, 2016 1.970 1.974 1.910 1.940 57,024 -0.01(-0.51%)
Jun 03, 2016 2.120 2.150 1.711 1.950 262,078 -0.16(-7.58%)
Jun 02, 2016 1.990 2.140 1.980 2.110 1,119,238 +0.13(+6.57%)
Jun 01, 2016 1.840 2.020 1.840 1.980 358,817 +0.13(+7.03%)
May 31, 2016 1.902 1.920 1.840 1.850 47,611 +0.01(+0.54%)
May 27, 2016 1.855 1.840 1.840 1.840 16,800 -0.01(-0.54%)
May 26, 2016 1.860 1.930 1.810 1.850 303,740 -0.02(-1.07%)
May 25, 2016 1.850 1.900 1.830 1.870 177,212 +0.02(+1.08%)
May 24, 2016 1.850 1.860 1.800 1.850 66,752 +0.00(+0.00%)
May 23, 2016 1.830 1.850 1.820 1.850 10,528 +0.02(+1.09%)
May 20, 2016 1.820 1.860 1.800 1.830 42,854 -0.02(-1.08%)
May 19, 2016 1.820 1.860 1.820 1.850 23,267 +0.01(+0.54%)
May 18, 2016 1.860 1.870 1.840 1.840 74,002 -0.01(-0.54%)
May 17, 2016 1.791 1.850 1.791 1.850 13,522 +0.00(+0.00%)
May 16, 2016 1.890 1.890 1.780 1.850 31,406 +0.00(+0.00%)
May 13, 2016 1.810 1.880 1.790 1.850 6,271 +0.03(+1.65%)
May 12, 2016 1.837 1.890 1.820 1.820 5,855 -0.02(-1.09%)
May 11, 2016 1.800 1.840 1.780 1.840 17,435 +0.04(+2.22%)
May 10, 2016 1.940 1.940 1.720 1.800 63,067 -0.10(-5.26%)
May 09, 2016 1.900 1.950 1.890 1.900 18,794 +0.00(+0.00%)
May 06, 2016 2.000 2.000 1.850 1.900 118,909 -0.10(-5.00%)
May 05, 2016 2.070 2.090 1.912 2.000 406,189 +0.04(+2.04%)
May 04, 2016 1.970 2.070 1.890 1.960 50,092 -0.02(-1.01%)
May 03, 2016 1.940 2.070 1.900 1.980 6,592 +0.07(+3.66%)
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.