Quantcast
CASM

CAS Medical Systems, Inc. Common Stock Historical Stock Prices

$1.975
*  
0.005
0.25%
Get CASM Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-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.
16:00 1.99 2.02 1.90 1.975 60,901
09/20/2018 1.99 2.02 1.9 1.975 60,901
09/19/2018 1.95 1.999 1.87 1.98 48,720
09/18/2018 1.91 2.029 1.91 1.96 48,581
09/17/2018 2.01 2.02 1.74 1.96 199,396
09/14/2018 2.05 2.05 2.01 2.01 50,969
09/13/2018 2.11 2.11 2 2.06 58,261
09/12/2018 2.13 2.1885 2.07 2.08 54,655
09/11/2018 2.13 2.174 2.1 2.1 61,114
09/10/2018 2.14 2.2 2.12 2.12 27,476
09/07/2018 2.22 2.22 2.12 2.15 95,721
09/06/2018 2.26 2.3 2.2 2.2 39,155
09/05/2018 2.36 2.3641 2.25 2.25 71,948
09/04/2018 2.27 2.3713 2.27 2.35 74,205
08/31/2018 2.3 2.3793 2.2 2.24 105,294
08/30/2018 2.32 2.39 2.3 2.32 86,704
08/29/2018 2.32 2.39 2.3 2.33 80,989
08/28/2018 2.32 2.37 2.25 2.32 82,459
08/27/2018 2.29 2.37 2.2704 2.33 121,917
08/24/2018 2.32 2.38 2.25 2.28 72,693
08/23/2018 2.34 2.38 2.29 2.32 54,428
08/22/2018 2.33 2.429 2.27 2.34 101,544
08/21/2018 2.12 2.39 2.1 2.33 216,378
08/20/2018 2.1 2.21 1.97 2.1 108,258
08/17/2018 2.12 2.22 2.0814 2.11 80,031
08/16/2018 2 2.13 1.99 2.12 163,457
08/15/2018 2.23 2.3 1.98 1.99 736,053
08/14/2018 2.4 2.5067 2.32 2.32 297,264
08/13/2018 2.66 2.6965 2.231 2.44 656,270
08/10/2018 2.69 2.7 2.65 2.67 256,269
08/09/2018 2.63 2.7 2.58 2.67 364,038
08/08/2018 2.64 2.67 2.511 2.61 434,717
08/07/2018 2.46 2.6 2.44 2.55 1,046,613
08/06/2018 2.25 2.439 2.211 2.43 717,771
08/03/2018 2.25 2.3 2.2 2.21 167,525
08/02/2018 2.2 2.29 2.1 2.19 595,654
08/01/2018 1.99 2.19 1.98 2.09 688,422
07/31/2018 1.96 2 1.94 1.98 254,255
07/30/2018 1.92 1.961 1.9 1.961 40,366
07/27/2018 1.94 1.95 1.9 1.92 24,808
07/26/2018 1.9 1.95 1.881 1.95 14,335
07/25/2018 1.9 1.93 1.75 1.89 27,888
07/24/2018 1.97 1.97 1.92 1.92 20,541
07/23/2018 1.96 1.97 1.91 1.97 28,411
07/20/2018 1.94 1.97 1.89 1.96 30,963
07/19/2018 1.96 1.97 1.91 1.93 24,292
07/18/2018 1.99 1.99 1.9204 1.96 21,224
07/17/2018 1.99 1.99 1.94 1.98 14,302
07/16/2018 1.99 2 1.97 1.9723 79,151
07/13/2018 1.95 1.99 1.9 1.98 237,436
07/12/2018 1.86 1.93 1.8001 1.9 42,385
07/11/2018 1.88 1.9099 1.8409 1.8501 52,758
07/10/2018 1.94 1.96 1.8872 1.89 28,233
07/09/2018 1.93 1.98 1.85 1.95 50,667
07/06/2018 1.99 1.99 1.85 1.88 77,525
07/05/2018 1.94 1.99 1.881 1.96 30,837
07/03/2018 1.98 2 1.94 1.94 40,189
07/02/2018 1.95 2 1.92 2 46,627
06/29/2018 1.96 1.99 1.95 1.95 77,965
06/28/2018 1.8 2 1.61 1.99 392,488
06/27/2018 2 2.02 1.781 1.84 219,904
06/26/2018 2.06 2.06 1.98 2 182,732
06/25/2018 2.06 2.06 1.98 2.04 684,308
06/22/2018 2.02 2.06 1.98 2.06 195,283
06/21/2018 2 2.03 1.99 2.02 175,877
06/20/2018 2.01 2.0258 1.98 2 207,311
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CASM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio