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 (%)
Sep 28, 2018 2.250 2.360 2.250 2.280 83,300 +0.04(+1.79%)
Sep 27, 2018 2.270 2.300 2.210 2.240 55,129 -0.04(-1.75%)
Sep 26, 2018 2.300 2.370 2.210 2.280 119,241 +0.00(+0.00%)
Sep 25, 2018 2.060 2.320 2.060 2.280 148,009 +0.23(+11.22%)
Sep 24, 2018 1.980 2.050 1.960 2.050 95,529 +0.07(+3.54%)
Sep 21, 2018 1.990 1.990 1.930 1.980 51,800 +0.00(+0.25%)
Sep 20, 2018 1.990 2.020 1.900 1.975 60,901 -0.00(-0.25%)
Sep 19, 2018 1.950 2.000 1.870 1.980 48,720 +0.02(+1.02%)
Sep 18, 2018 1.910 2.030 1.910 1.960 48,587 +0.00(+0.00%)
Sep 17, 2018 2.010 2.020 1.740 1.960 199,396 -0.05(-2.49%)
Sep 14, 2018 2.050 2.050 2.010 2.010 50,900 -0.05(-2.43%)
Sep 13, 2018 2.110 2.110 2.000 2.060 58,261 -0.02(-0.96%)
Sep 12, 2018 2.130 2.190 2.070 2.080 54,959 -0.02(-0.95%)
Sep 11, 2018 2.130 2.174 2.100 2.100 61,114 -0.02(-0.94%)
Sep 10, 2018 2.140 2.200 2.120 2.120 27,482 -0.03(-1.40%)
Sep 07, 2018 2.220 2.220 2.120 2.150 95,700 -0.05(-2.27%)
Sep 06, 2018 2.260 2.300 2.200 2.200 39,155 -0.05(-2.22%)
Sep 05, 2018 2.360 2.364 2.250 2.250 71,975 -0.10(-4.26%)
Sep 04, 2018 2.270 2.371 2.270 2.350 74,205 +0.11(+4.91%)
Aug 31, 2018 2.240 2.240 2.240 0 -0.08(-3.45%)
Aug 30, 2018 2.320 2.390 2.300 2.320 86,704 -0.01(-0.43%)
Aug 29, 2018 2.320 2.390 2.300 2.330 81,003 +0.01(+0.43%)
Aug 28, 2018 2.320 2.370 2.250 2.320 82,460 -0.01(-0.43%)
Aug 27, 2018 2.290 2.370 2.270 2.330 121,963 +0.05(+2.19%)
Aug 24, 2018 2.320 2.380 2.250 2.280 72,600 -0.04(-1.72%)
Aug 23, 2018 2.340 2.380 2.290 2.320 54,428 -0.02(-0.85%)
Aug 22, 2018 2.330 2.429 2.270 2.340 101,544 +0.01(+0.43%)
Aug 21, 2018 2.120 2.390 2.100 2.330 216,382 +0.23(+10.95%)
Aug 20, 2018 2.100 2.210 1.970 2.100 108,261 -0.01(-0.47%)
Aug 17, 2018 2.120 2.220 2.080 2.110 80,000 -0.01(-0.47%)
Aug 16, 2018 2.000 2.130 1.990 2.120 163,457 +0.13(+6.53%)
Aug 15, 2018 2.230 2.300 1.980 1.990 736,053 -0.33(-14.22%)
Aug 14, 2018 2.400 2.510 2.320 2.320 297,272 -0.12(-4.92%)
Aug 13, 2018 2.660 2.696 2.231 2.440 656,270 -0.23(-8.61%)
Aug 10, 2018 2.690 2.700 2.650 2.670 257,200 +0.00(+0.00%)
Aug 09, 2018 2.630 2.700 2.580 2.670 364,038 +0.06(+2.30%)
Aug 08, 2018 2.640 2.670 2.510 2.610 434,735 +0.06(+2.35%)
Aug 07, 2018 2.460 2.600 2.440 2.550 1,046,798 +0.12(+4.94%)
Aug 06, 2018 2.250 2.440 2.210 2.430 717,777 +0.22(+9.95%)
Aug 03, 2018 2.250 2.300 2.200 2.210 167,500 +0.02(+0.91%)
Aug 02, 2018 2.200 2.290 2.100 2.190 595,654 +0.10(+4.78%)
Aug 01, 2018 1.990 2.190 1.980 2.090 688,482 +0.11(+5.56%)
Jul 31, 2018 1.960 2.000 1.940 1.980 254,255 +0.02(+0.97%)
Jul 30, 2018 1.920 1.961 1.900 1.961 40,366 +0.04(+2.14%)
Jul 27, 2018 1.940 1.950 1.900 1.920 24,800 -0.03(-1.54%)
Jul 26, 2018 1.900 1.950 1.881 1.950 14,335 +0.06(+3.17%)
Jul 25, 2018 1.900 1.930 1.750 1.890 27,888 -0.03(-1.56%)
Jul 24, 2018 1.970 1.970 1.920 1.920 20,541 -0.05(-2.54%)
Jul 23, 2018 1.960 1.970 1.910 1.970 28,411 +0.01(+0.51%)
Jul 20, 2018 1.940 1.970 1.890 1.960 30,963 +0.03(+1.55%)
Jul 19, 2018 1.960 1.970 1.910 1.930 24,292 -0.03(-1.53%)
Jul 18, 2018 1.990 1.990 1.920 1.960 21,224 -0.02(-1.01%)
Jul 17, 2018 1.990 1.990 1.940 1.980 14,302 +0.01(+0.39%)
Jul 16, 2018 1.990 2.000 1.970 1.972 79,151 -0.01(-0.39%)
Jul 13, 2018 1.950 1.990 1.900 1.980 237,436 +0.08(+4.21%)
Jul 12, 2018 1.860 1.930 1.800 1.900 42,385 +0.05(+2.70%)
Jul 11, 2018 1.880 1.910 1.841 1.850 52,758 -0.04(-2.11%)
Jul 10, 2018 1.940 1.960 1.887 1.890 28,233 -0.06(-3.08%)
Jul 09, 2018 1.930 1.980 1.850 1.950 50,667 +0.07(+3.72%)
Jul 06, 2018 1.990 1.990 1.850 1.880 77,525 -0.08(-4.08%)
Jul 05, 2018 1.940 1.990 1.881 1.960 30,837 +0.02(+1.03%)
Jul 03, 2018 1.940 1.940 1.940 0 -0.06(-3.00%)
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.