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 (%)
May 31, 2018 1.570 1.600 1.563 1.600 11,294 +0.03(+1.91%)
May 30, 2018 1.580 1.600 1.570 1.570 35,375 -0.02(-1.26%)
May 29, 2018 1.590 1.600 1.540 1.590 39,112 +0.00(+0.00%)
May 25, 2018 1.590 1.590 1.590 0 +0.00(+0.00%)
May 24, 2018 1.600 1.610 1.550 1.590 40,019 +0.00(+0.00%)
May 23, 2018 1.580 1.600 1.575 1.590 41,160 +0.01(+0.77%)
May 22, 2018 1.600 1.600 1.510 1.578 100,175 -0.01(-0.76%)
May 21, 2018 1.640 1.650 1.570 1.590 147,452 -0.08(-4.79%)
May 18, 2018 1.700 1.700 1.560 1.670 265,901 -0.02(-1.18%)
May 17, 2018 1.530 1.700 1.530 1.690 715,230 +0.20(+13.42%)
May 16, 2018 1.420 1.550 1.330 1.490 632,116 +0.14(+10.37%)
May 15, 2018 1.360 1.370 1.300 1.350 67,152 -0.02(-1.46%)
May 14, 2018 1.320 1.478 1.320 1.370 722,064 +0.07(+5.38%)
May 11, 2018 1.300 1.350 1.164 1.300 82,361 -0.05(-3.70%)
May 10, 2018 1.250 1.380 1.245 1.350 456,895 +0.13(+10.66%)
May 09, 2018 1.170 1.230 1.170 1.220 12,076 +0.05(+4.27%)
May 08, 2018 1.250 1.250 1.170 1.170 21,882 -0.08(-6.40%)
May 07, 2018 1.200 1.250 1.152 1.250 35,426 +0.16(+14.68%)
May 04, 2018 1.110 1.180 1.060 1.090 9,092 -0.04(-3.53%)
May 03, 2018 1.138 1.140 1.120 1.130 3,634 -0.00(-0.01%)
May 02, 2018 1.150 1.179 1.110 1.130 10,931 -0.02(-1.74%)
May 01, 2018 1.180 1.180 1.090 1.150 21,046 -0.04(-3.36%)
Apr 30, 2018 1.160 1.190 1.140 1.190 16,810 +0.04(+3.48%)
Apr 27, 2018 1.130 1.170 1.110 1.150 7,685 +0.01(+0.88%)
Apr 26, 2018 1.160 1.180 1.110 1.140 11,619 -0.03(-2.56%)
Apr 25, 2018 1.140 1.174 1.105 1.170 7,367 +0.05(+4.46%)
Apr 24, 2018 1.120 1.120 1.120 1.120 205 -0.01(-0.88%)
Apr 23, 2018 1.120 1.130 1.120 1.130 1,002 -0.01(-0.88%)
Apr 20, 2018 1.160 1.180 1.100 1.140 42,265 -0.05(-4.20%)
Apr 19, 2018 1.200 1.240 1.150 1.190 20,744 -0.02(-1.65%)
Apr 18, 2018 1.250 1.260 1.210 1.210 10,613 -0.05(-3.97%)
Apr 17, 2018 1.260 1.260 1.201 1.260 17,792 +0.01(+0.57%)
Apr 16, 2018 1.250 1.260 1.250 1.253 4,347 -0.01(-0.57%)
Apr 13, 2018 1.220 1.260 1.220 1.260 5,966 +0.03(+2.44%)
Apr 12, 2018 1.230 1.260 1.207 1.230 7,856 +0.00(+0.00%)
Apr 11, 2018 1.250 1.260 1.220 1.230 3,312 -0.02(-1.60%)
Apr 10, 2018 1.197 1.260 1.170 1.250 8,168 +0.04(+3.31%)
Apr 09, 2018 1.260 1.260 1.210 1.210 3,458 -0.06(-4.72%)
Apr 06, 2018 1.240 1.300 1.220 1.270 9,562 +0.00(+0.00%)
Apr 05, 2018 1.262 1.300 1.240 1.270 27,830 +0.00(+0.00%)
Apr 04, 2018 1.123 1.300 1.123 1.270 4,891 +0.04(+3.25%)
Apr 03, 2018 1.236 1.290 1.220 1.230 14,308 -0.06(-4.65%)
Apr 02, 2018 1.270 1.300 1.250 1.290 12,739 +0.03(+2.38%)
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%)
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.