Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 2:13PM ET - U.S. Markets close in 1 hour and 47 minutes. Dow Up 0.65% Nasdaq Down 0.01%
CAS Medical Systems Inc. (CASM)At 1:17PM ET: 1.7601  Down 0.1399 (7.36%)  
MORE ON CASM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-091.941.941.701.9028,8001.90
9-Dec-091.771.841.771.8020,0001.80
8-Dec-091.681.801.621.805,6001.80
7-Dec-091.791.811.751.808,5001.80
4-Dec-091.821.901.681.8119,0001.81
3-Dec-091.982.011.771.8535,4001.85
2-Dec-091.882.031.841.8444,9001.84
1-Dec-091.841.911.771.904,9001.90
30-Nov-091.851.901.821.9012,0001.90
27-Nov-091.801.901.751.9059,7001.90
25-Nov-091.801.841.751.8422,6001.84
24-Nov-091.691.801.691.794,8001.79
23-Nov-091.761.761.631.6920,1001.69
20-Nov-091.731.771.711.714,4001.71
19-Nov-091.701.801.631.7358,9001.73
18-Nov-091.561.661.561.632,3001.63
17-Nov-091.671.701.571.7031,3001.70
16-Nov-091.651.701.651.7066,8001.70
13-Nov-091.641.701.611.6514,4001.65
12-Nov-091.601.651.591.6517,3001.65
11-Nov-091.651.651.591.655,5001.65
10-Nov-091.601.701.601.6762,6001.67
9-Nov-091.621.671.621.671,1001.67
6-Nov-091.681.681.621.6822,2001.68
5-Nov-091.601.651.601.6219,2001.62
4-Nov-091.641.681.571.623,2001.62
3-Nov-091.671.731.561.6830,4001.68
2-Nov-091.601.661.601.6319,4001.63
30-Oct-091.601.641.571.6233,1001.62
29-Oct-091.681.681.651.656,3001.65
28-Oct-091.721.761.551.7039,0001.70
27-Oct-091.851.851.611.7032,1001.70
26-Oct-091.831.901.771.8349,2001.83
23-Oct-091.681.831.681.8269,8001.82
22-Oct-091.681.701.621.6821,3001.68
21-Oct-091.641.711.621.6742,2001.67
20-Oct-091.551.611.541.616,1001.61
19-Oct-091.541.611.531.6113,9001.61
16-Oct-091.621.621.561.571,3001.57
15-Oct-091.611.651.531.6126,3001.61
14-Oct-091.671.801.551.69139,0001.69
13-Oct-091.611.681.591.5919,2001.59
12-Oct-091.621.721.621.6216,9001.62
9-Oct-091.591.651.591.6213,9001.62
8-Oct-091.611.611.551.611,2001.61
7-Oct-091.541.611.541.6120,9001.61
6-Oct-091.601.601.501.5846,1001.58
5-Oct-091.641.641.541.5513,0001.55
2-Oct-091.601.641.531.5420,2001.54
1-Oct-091.551.651.541.5862,6001.58
30-Sep-091.521.551.521.5213,3001.52
29-Sep-091.501.521.501.528,5001.52
28-Sep-091.551.581.521.5242,0001.52
25-Sep-091.551.621.551.5511,5001.55
24-Sep-091.551.591.551.5521,0001.55
23-Sep-091.591.631.551.5510,2001.55
22-Sep-091.601.621.551.6128,2001.61
21-Sep-091.651.651.551.616,7001.61
18-Sep-091.611.681.601.6845,7001.68
17-Sep-091.651.651.581.6134,1001.61
16-Sep-091.611.631.581.6040,6001.60
15-Sep-091.621.671.601.6121,2001.61
14-Sep-091.651.681.611.6330,2001.63
11-Sep-091.651.701.641.6934,6001.69
10-Sep-091.651.761.651.7056,6001.70
9-Sep-091.741.741.601.6583,9001.65
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions