Quantcast
CASM

CAS Medical Systems, Inc. Common Stock Historical Stock Prices

$1.85
*  
0.09
4.64%
Get CASM Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading CASM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CASM Pre-Market
 
 
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 14-AUG-2018 TO 14-NOV-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 1.93 1.94 1.85 1.85 24,002
11/14/2018 1.93 1.94 1.85 1.85 24,001
11/13/2018 1.93 1.95 1.8401 1.94 15,122
11/12/2018 1.89 1.98 1.89 1.89 56,446
11/09/2018 1.94 1.99 1.88 1.88 109,310
11/08/2018 2 2 1.96 2 11,614
11/07/2018 1.96 2.03 1.9497 2 46,488
11/06/2018 1.91 1.97 1.9 1.94 59,934
11/05/2018 1.93 2.1 1.9 1.9 84,377
11/02/2018 1.77 2 1.7588 1.9 92,546
11/01/2018 1.8 1.8 1.7227 1.78 32,758
10/31/2018 1.9 1.9688 1.8 1.84 55,736
10/30/2018 1.82 1.9 1.725 1.9 16,356
10/29/2018 1.77 1.91 1.77 1.82 23,440
10/26/2018 1.63 1.8 1.63 1.76 49,180
10/25/2018 1.57 1.6717 1.57 1.64 54,333
10/24/2018 1.79 1.83 1.56 1.56 160,367
10/23/2018 1.86 1.88 1.8 1.8 27,537
10/22/2018 1.9 1.9404 1.87 1.88 39,943
10/19/2018 1.99 1.99 1.91 1.91 25,794
10/18/2018 1.98 2 1.98 1.99 9,710
10/17/2018 2.01 2.02 1.96 1.96 22,244
10/16/2018 1.95 2.1 1.85 2 65,726
10/15/2018 1.97 2 1.92 1.95 70,235
10/12/2018 1.99 2.01 1.91 1.97 51,201
10/11/2018 2 2.04 1.93 1.96 61,781
10/10/2018 2.05 2.06 2 2 87,691
10/09/2018 2.05 2.1 2.03 2.05 23,851
10/08/2018 2.14 2.14 2.05 2.07 22,454
10/05/2018 2.24 2.3 2.11 2.18 77,456
10/04/2018 2.26 2.32 2.21 2.25 34,843
10/03/2018 2.3 2.36 2.22 2.24 79,884
10/02/2018 2.34 2.3753 2.3 2.32 71,738
10/01/2018 2.28 2.39 2.28 2.34 113,050
09/28/2018 2.25 2.36 2.25 2.28 83,384
09/27/2018 2.27 2.3 2.21 2.24 55,129
09/26/2018 2.3 2.37 2.21 2.28 119,241
09/25/2018 2.06 2.315 2.06 2.28 148,007
09/24/2018 1.98 2.05 1.961 2.05 93,911
09/21/2018 1.99 1.99 1.9339 1.98 51,848
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
*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