Quantcast
CASI

Historical Stock Prices

$3.06
*  
0.22
6.71%
Get CASI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading CASI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 3.28 3.37 3.05 3.06 210,060
10/18/2018 3.41 3.53 3.27 3.28 216,024
10/17/2018 3.36 3.55 3.3 3.41 138,612
10/16/2018 3.29 3.43 3.26 3.41 204,629
10/15/2018 3.5 3.5143 3.21 3.27 198,519
10/12/2018 3.5 3.57 3.41 3.51 253,917
10/11/2018 3.54 3.67 3.4 3.4 309,363
10/10/2018 3.77 3.77 3.57 3.58 186,310
10/09/2018 3.75 3.92 3.66 3.8 257,424
10/08/2018 3.84 3.89 3.56 3.78 286,745
10/05/2018 4.08 4.18 3.7084 3.83 474,459
10/04/2018 4.39 4.46 4.1 4.11 262,004
10/03/2018 4.46 4.495 4.2 4.44 288,845
10/02/2018 4.45 4.71 4.35 4.41 362,623
10/01/2018 4.71 4.8 4.44 4.48 679,177
09/28/2018 5.1 5.12 4.66 4.67 238,977
09/27/2018 5.15 5.19 4.63 5.16 540,213
09/26/2018 5.63 5.6887 5.11 5.15 511,799
09/25/2018 5.71 5.73 5.59 5.63 177,471
09/24/2018 5.68 5.9169 5.62 5.69 309,485
09/21/2018 5.67 5.73 5.41 5.7 857,955
09/20/2018 5.72 5.83 5.58 5.69 160,854
09/19/2018 5.71 6 5.5652 5.73 383,061
09/18/2018 5.62 6 5.62 5.74 295,907
09/17/2018 6.15 6.23 5.62 5.63 401,923
09/14/2018 6.18 6.5 6.01 6.22 283,272
09/13/2018 6.26 6.38 6.03 6.21 353,279
09/12/2018 6.65 6.72 6.22 6.26 350,450
09/11/2018 6.78 6.78 6.44 6.69 242,522
09/10/2018 6.6 6.949 6.561 6.8 140,275
09/07/2018 7.05 7.15 6.34 6.52 429,209
09/06/2018 7.11 7.18 6.94 7.15 174,884
09/05/2018 7 7.09 6.88 7.05 108,540
09/04/2018 6.96 7.18 6.84 7.05 194,091
08/31/2018 6.9 6.96 6.661 6.95 124,392
08/30/2018 6.91 7.13 6.79 6.87 145,563
08/29/2018 6.98 7.1 6.65 6.93 279,029
08/28/2018 7.36 7.409 6.91 6.98 414,497
08/27/2018 7.38 7.51 7.298 7.34 149,496
08/24/2018 7.6 7.68 7.29 7.34 270,264
08/23/2018 7.69 7.77 7.37 7.55 185,607
08/22/2018 7.75 7.99 7.67 7.76 164,456
08/21/2018 8.08 8.2 7.72 7.77 249,809
08/20/2018 7.73 8.2 7.71 8.02 252,484
08/17/2018 7.35 7.76 7.34 7.63 170,728
08/16/2018 7.59 7.75 7.35 7.39 211,957
08/15/2018 7.32 7.84 7.32 7.6 228,251
08/14/2018 8.16 8.3 7.2 7.86 373,571
08/13/2018 8 8.8916 7.92 8.08 1,117,656
08/10/2018 7.35 8.19 7.35 7.89 766,646
08/09/2018 7 7.4 7 7.3 330,156
08/08/2018 7.03 7.2 7.02 7.03 110,691
08/07/2018 7.05 7.15 7 7.06 129,478
08/06/2018 7.3 7.3 7 7.07 146,845
08/03/2018 7 7.33 7 7.33 398,399
08/02/2018 7.28 7.28 6.87 6.895 236,959
08/01/2018 7.28 7.35 7.13 7.27 210,728
07/31/2018 7.1 7.45 7.1 7.3 199,465
07/30/2018 7.16 7.39 7.01 7.05 147,697
07/27/2018 7.22 7.3 7.085 7.13 310,422
07/26/2018 7.2 7.45 7.06 7.19 152,990
07/25/2018 7.1 7.383 7.1 7.24 216,860
07/24/2018 7.29 7.4 6.9 6.95 251,156
07/23/2018 7.4 7.4 7.16 7.31 211,889
07/20/2018 7.1 7.45 7 7.35 442,695
07/19/2018 7.2 7.3 6.92 7.08 378,414
*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?

Smart Portfolio