Historical Stock Prices

CAS 
$3.7
*  
0.04
1.07%
Get CAS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CAS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 3.75 3.76 3.63 3.7 98,710
04/23/2015 3.83 3.83 3.58 3.74 201,182
04/22/2015 3.97 3.995 3.61 3.82 275,757
04/21/2015 4.13 4.13 3.89 3.95 124,759
04/20/2015 4.19 4.19 4 4.08 167,234
04/17/2015 3.99 4.19 3.96 4.14 344,960
04/16/2015 4.15 4.15 3.87 3.98 164,143
04/15/2015 3.83 4.08 3.7 4.02 235,863
04/14/2015 3.58 3.87 3.53 3.79 135,190
04/13/2015 3.74 3.77 3.54 3.59 134,470
04/10/2015 3.92 3.98 3.72 3.72 335,980
04/09/2015 3.89 3.9 3.79 3.87 95,792
04/08/2015 3.88 3.92 3.75 3.84 122,054
04/07/2015 3.75 4.01 3.75 3.87 134,693
04/06/2015 3.61 3.77 3.61 3.74 146,574
04/02/2015 3.55 3.74 3.47 3.68 148,822
04/01/2015 3.63 3.64 3.44 3.49 127,141
03/31/2015 3.63 3.66 3.51 3.65 85,853
03/30/2015 3.51 3.71 3.51 3.65 153,815
03/27/2015 3.63 3.64 3.45 3.51 121,489
03/26/2015 3.77 3.786 3.56 3.6 150,319
03/25/2015 4 4.086 3.68 3.72 287,171
03/24/2015 3.82 4.02 3.74 3.9 295,476
03/23/2015 3.62 3.85 3.56 3.81 363,900
03/20/2015 3.53 3.64 3.41 3.64 464,218
03/19/2015 3.56 3.57 3.43 3.53 145,945
03/18/2015 3.3 3.6 3.3 3.57 288,201
03/17/2015 3.11 3.34 3.1 3.3 135,053
03/16/2015 3.29 3.338 3.06 3.18 183,258
03/13/2015 3.4 3.43 3.14 3.25 248,004
03/12/2015 3.32 3.43 3.3 3.42 231,723
03/11/2015 3.27 3.39 3.2 3.28 176,973
03/10/2015 3.32 3.395 3.24 3.24 189,461
03/09/2015 3.41 3.46 3.25 3.31 264,340
03/06/2015 3.52 3.64 3.39 3.4 252,783
03/05/2015 3.39 3.54 3.36 3.45 242,899
03/04/2015 3.62 3.7366 3.39 3.4 452,612
03/03/2015 3.27 3.6001 3.26 3.59 901,817
03/02/2015 3.36 3.4199 3.1 3.27 1,045,912
02/27/2015 4.7 4.706 2.8 3.22 2,564,746
02/26/2015 4.89 5.07 4.8 5.03 212,154
02/25/2015 4.96 4.99 4.77 4.9 277,564
02/24/2015 5.22 5.25 4.89 4.95 472,232
02/23/2015 5.63 5.63 5.14 5.23 539,875
02/20/2015 5.91 5.91 5.35 5.63 531,144
02/19/2015 6.03 6.24 6 6.12 322,274
02/18/2015 5.99 6.13 5.96 6.1 385,871
02/17/2015 6.14 6.27 6.02 6.04 120,433
02/13/2015 6.17 6.22 6.11 6.14 180,817
02/12/2015 6.03 6.26 6.02 6.15 171,172
02/11/2015 6.11 6.208 5.91 5.96 285,801
02/10/2015 6.46 6.478 5.936 6.19 182,715
02/09/2015 6.47 6.65 6.41 6.43 177,355
02/06/2015 6.34 6.54 6.22 6.51 197,947
02/05/2015 6.11 6.35 6.11 6.31 197,415
02/04/2015 6.45 6.45 6.075 6.11 210,847
02/03/2015 6.19 6.64 6 6.48 341,397
02/02/2015 6.25 6.25 6 6.07 238,114
01/30/2015 5.98 6.15 5.96 6.05 204,834
01/29/2015 6.14 6.208 5.84 6.04 506,264
01/28/2015 6.35 6.47 5.98 6.12 302,027
01/27/2015 6.09 6.67 6.09 6.34 337,569
01/26/2015 6.03 6.2 5.9 6.09 183,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?