Quantcast
CASM

Historical Stock Prices

$1.9423
*  
0.0477
2.4%
Get CASM Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 2.01 2.01 1.94 1.9423 28,191
01/17/2019 1.99 2.09 1.9801 1.99 43,354
01/16/2019 2 2 1.96 2 8,293
01/15/2019 2 2 1.97 1.98 7,615
01/14/2019 2 2.05 1.85 1.96 90,150
01/11/2019 1.94 2.06 1.94 2.05 63,195
01/10/2019 1.86 1.92 1.85 1.86 28,814
01/09/2019 1.84 1.93 1.84 1.9249 13,027
01/08/2019 1.83 1.8999 1.82 1.88 12,019
01/07/2019 1.9314 1.9314 1.75 1.849 80,731
01/04/2019 1.83 2.07 1.83 1.91 126,412
01/03/2019 1.66 1.842 1.66 1.79 30,824
01/02/2019 1.58 1.69 1.559 1.67 7,844
12/31/2018 1.64 1.67 1.53 1.6 13,730
12/28/2018 1.46 1.69 1.45 1.64 26,182
12/27/2018 1.46 1.55 1.46 1.46 43,671
12/26/2018 1.6 1.6 1.4179 1.47 74,852
12/24/2018 1.58 1.5923 1.54 1.58 3,368
12/21/2018 1.59 1.59 1.53 1.53 38,722
12/20/2018 1.54 1.56 1.53 1.56 78,753
12/19/2018 1.61 1.61 1.33 1.54 65,382
12/18/2018 1.55 1.67 1.4 1.58 17,297
12/17/2018 1.73 1.73 1.46 1.53 74,205
12/14/2018 1.71 1.8 1.71 1.72 10,974
12/13/2018 1.8572 1.8572 1.73 1.74 19,259
12/12/2018 1.86 1.9 1.82 1.82 45,907
12/11/2018 1.907 1.95 1.9 1.9 15,756
12/10/2018 1.92 1.92 1.9 1.92 11,688
12/07/2018 1.99 1.9951 1.88 1.91 28,260
12/06/2018 1.9 2 1.88 1.96 22,621
12/04/2018 1.91 1.937 1.8593 1.92 6,343
12/03/2018 1.94 1.98 1.86 1.95 37,159
11/30/2018 1.96 2 1.91 1.91 13,196
11/29/2018 1.99 2.03 1.865 1.94 72,823
11/28/2018 1.86 2.1 1.8501 1.98 47,684
11/27/2018 1.85 1.93 1.81 1.85 27,795
11/26/2018 1.85 1.87 1.8 1.85 24,595
11/23/2018 1.81 1.86 1.81 1.86 1,767
11/21/2018 1.82 1.83 1.7862 1.8 22,846
11/20/2018 1.75 1.85 1.72 1.82 21,293
11/19/2018 1.86 1.89 1.77 1.78 70,533
11/16/2018 1.93 1.93 1.724 1.85 31,413
11/15/2018 1.85 1.94 1.85 1.93 6,788
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
*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