CASM

Historical Stock Prices

$1.33
*  
0.0445
3.46%
Get CASM Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CASM now
Exchange: NASDAQ
Industry: Health Care
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 17-JAN-2015 TO 17-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.
04/17/2015 1.31 1.33 1.28 1.33 100,022
04/16/2015 1.31 1.31 1.28 1.2855 7,922
04/15/2015 1.38 1.41 1.28 1.28 235,787
04/14/2015 1.33 1.46 1.32 1.37 509,021
04/13/2015 1.3045 1.33 1.3045 1.33 43,204
04/10/2015 1.28 1.3 1.28 1.3 9,845
04/09/2015 1.3 1.311 1.21 1.27 255,403
04/08/2015 1.33 1.33 1.3 1.3 30,953
04/07/2015 1.34 1.3401 1.31 1.32 22,023
04/06/2015 1.3 1.35 1.3 1.32 16,329
04/02/2015 1.3266 1.3368 1.31 1.33 12,236
04/01/2015 1.334 1.35 1.32 1.32 48,024
03/31/2015 1.35 1.35 1.32 1.335 25,898
03/30/2015 1.37 1.37 1.29 1.32 79,806
03/27/2015 1.3101 1.37 1.3101 1.3699 139,519
03/26/2015 1.3 1.34 1.3 1.33 27,842
03/25/2015 1.321 1.3263 1.3 1.3 17,171
03/24/2015 1.32 1.35 1.3199 1.32 11,912
03/23/2015 1.33 1.36 1.3 1.3 90,063
03/20/2015 1.28 1.38 1.28 1.38 143,680
03/19/2015 1.31 1.355 1.28 1.28 136,435
03/18/2015 1.32 1.36 1.3 1.3 51,507
03/17/2015 1.31 1.38 1.31 1.34 137,808
03/16/2015 1.35 1.4 1.29 1.31 89,101
03/13/2015 1.27 1.3 1.23 1.29 76,985
03/12/2015 1.27 1.3 1.26 1.26 16,626
03/11/2015 1.28 1.32 1.26 1.26 19,780
03/10/2015 1.3 1.31 1.28 1.29 43,599
03/09/2015 1.36 1.3601 1.3 1.3 94,373
03/06/2015 1.39 1.39 1.32 1.35 114,934
03/05/2015 1.35 1.4 1.3 1.37 82,851
03/04/2015 1.3 1.34 1.27 1.34 114,237
03/03/2015 1.29 1.32 1.26 1.26 68,220
03/02/2015 1.3 1.34 1.28 1.29 113,643
02/27/2015 1.32 1.34 1.26 1.29 70,242
02/26/2015 1.38 1.39 1.27 1.27 70,439
02/25/2015 1.36 1.4 1.34 1.36 96,902
02/24/2015 1.36 1.41 1.3 1.38 53,539
02/23/2015 1.38 1.4 1.36 1.39 70,926
02/20/2015 1.42 1.43 1.29 1.36 215,459
02/19/2015 1.4 1.42 1.37 1.39 155,433
02/18/2015 1.37 1.41 1.33 1.4 110,310
02/17/2015 1.4 1.43 1.38 1.38 148,265
02/13/2015 1.41 1.43 1.32 1.36 114,913
02/12/2015 1.29 1.39 1.27 1.37 721,083
02/11/2015 1.4 1.41 1.16 1.29 2,330,203
02/10/2015 1.26 1.35 1.25 1.35 39,600
02/09/2015 1.31 1.3555 1.29 1.29 59,150
02/06/2015 1.36 1.4 1.34 1.35 81,141
02/05/2015 1.55 1.55 1.3401 1.38 187,510
02/04/2015 1.57 1.59 1.57 1.57 3,700
02/03/2015 1.56 1.6 1.55 1.55 7,860
02/02/2015 1.55 1.575 1.53 1.56 40,924
01/30/2015 1.55 1.58 1.55 1.56 10,700
01/29/2015 1.551 1.58 1.55 1.55 13,103
01/28/2015 1.56 1.6 1.54 1.55 136,415
01/27/2015 1.56 1.62 1.55 1.62 8,300
01/26/2015 1.55 1.63 1.55 1.57 3,816
01/23/2015 1.59 1.6 1.55 1.55 7,966
01/22/2015 1.62 1.62 1.53 1.6 189,016
01/21/2015 1.6 1.63 1.5853 1.63 157,331
01/20/2015 1.6099 1.65 1.6001 1.63 10,148
*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?