CASM - CAS Medical Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.44002.45002.44002.45002.450064,728
Apr 18, 20192.44002.45002.44002.45002.450064,728
Apr 17, 20192.44002.45002.44002.44002.440094,290
Apr 16, 20192.44002.45002.44002.44002.440011,787
Apr 15, 20192.45002.45002.44002.45002.45002,121
Apr 12, 20192.44002.44102.43002.44002.440099,207
Apr 11, 20192.43002.43102.42902.43002.4300431,436
Apr 10, 20192.44002.45002.43002.44002.440093,971
Apr 09, 20192.43002.44002.43002.43002.430074,408
Apr 08, 20192.43002.44002.43002.44002.440048,216
Apr 05, 20192.43502.44002.43002.43002.430077,944
Apr 04, 20192.43002.43502.43002.43002.430082,179
Apr 03, 20192.43002.43212.42002.42002.4200168,286
Apr 02, 20192.43002.44002.43002.44002.440022,404
Apr 01, 20192.44002.44002.43002.43002.430010,470
Mar 29, 20192.43002.44002.43002.43002.430014,432
Mar 28, 20192.44002.44002.42792.43002.430011,571
Mar 27, 20192.43002.44002.43002.43502.435021,085
Mar 26, 20192.44002.44002.42002.43002.4300106,748
Mar 25, 20192.42002.44002.42002.43002.430012,526
Mar 22, 20192.43002.45002.42002.44002.4400147,181
Mar 21, 20192.43002.43002.42002.42002.420041,750
Mar 20, 20192.43002.44002.42002.43002.430021,944
Mar 19, 20192.45002.45002.43002.43002.430023,304
Mar 18, 20192.44002.46002.42002.46002.4600105,904
Mar 15, 20192.42002.47002.42002.47002.4700443,834
Mar 14, 20192.42002.43002.42002.43002.430091,435
Mar 13, 20192.42002.43002.42002.42002.420049,166
Mar 12, 20192.42002.42502.42002.42002.420014,992
Mar 11, 20192.42002.43002.42002.42502.425031,041
Mar 08, 20192.42002.43002.42002.43002.430052,053
Mar 07, 20192.42102.43002.42002.42002.420035,226
Mar 06, 20192.42002.43002.42002.42002.420023,243
Mar 05, 20192.42002.43002.42002.43002.43005,730
Mar 04, 20192.43002.43002.42002.43002.4300164,873
Mar 01, 20192.42002.43002.42002.42502.4250163,689
Feb 28, 20192.42002.43002.42002.42002.420029,858
Feb 27, 20192.42002.43002.41002.42002.4200449,471
Feb 26, 20192.41002.42502.41002.42002.420076,622
Feb 25, 20192.42002.42502.41002.42002.42001,133,839
Feb 22, 20192.42002.43002.42002.42002.420050,202
Feb 21, 20192.43002.43002.42002.43002.4300190,637
Feb 20, 20192.42002.43002.41002.43002.4300115,427
Feb 19, 20192.41002.43002.41002.42002.4200357,899
Feb 15, 20192.42002.42152.41002.41002.4100260,969
Feb 14, 20192.41002.42002.41002.41002.4100213,701
Feb 13, 20192.42002.43002.41002.41002.41001,719,613
Feb 12, 20192.41002.43002.40002.42002.42004,881,815
Feb 11, 20191.62001.62001.55011.57001.570040,128
Feb 08, 20191.66001.66001.59001.59001.590029,578
Feb 07, 20191.66001.68771.63001.68771.687741,244
Feb 06, 20191.68001.70001.65001.65001.650043,955
Feb 05, 20191.70001.73001.66001.66001.660027,600
Feb 04, 20191.76001.78001.70001.73001.730023,807
Feb 01, 20191.78001.82001.72161.75001.750010,093
Jan 31, 20191.69001.78501.69001.78001.7800127,537
Jan 30, 20191.64001.70001.64001.64001.640040,103
Jan 29, 20191.83041.83041.64001.64001.640066,782
Jan 28, 20191.85001.88001.81001.81001.810018,714
Jan 25, 20191.96001.97501.85931.85931.859380,510
Jan 24, 20191.97501.97501.94001.96451.964511,956
Jan 23, 20191.94002.00001.94002.00002.000074,037
Jan 22, 20191.94001.96001.94001.94001.940023,916
Jan 18, 20192.01002.01001.94001.94231.942328,191
Jan 17, 20191.99002.09001.98011.99001.990043,354
Jan 16, 20192.00002.00001.96002.00002.00008,323
Jan 15, 20192.00002.00001.97001.98001.98007,615
Jan 14, 20192.00002.05001.85001.96001.960090,150
Jan 11, 20191.94002.06001.94002.05002.050063,195
Jan 10, 20191.86001.92001.85001.86001.860028,814
Jan 09, 20191.84001.93001.84001.92491.924913,027
Jan 08, 20191.83001.89991.82001.88001.880012,019
Jan 07, 20191.93141.93141.75001.84901.849080,731
Jan 04, 20191.83002.07001.83001.91001.9100126,412
Jan 03, 20191.66001.84201.66001.79001.790030,943
Jan 02, 20191.58001.69001.55901.67001.67007,844
Dec 31, 20181.64001.67001.53001.60001.600013,730
Dec 28, 20181.46001.69001.45001.64001.640026,182
Dec 27, 20181.46001.55001.46001.46001.460043,671
Dec 26, 20181.60001.60001.41791.47001.470074,852
Dec 24, 20181.58001.59231.54001.58001.58003,368
Dec 21, 20181.59001.59001.53001.53001.530038,722
Dec 20, 20181.54001.56001.53001.56001.560078,753
Dec 19, 20181.61001.61001.33001.54001.540065,382
Dec 18, 20181.55001.67001.40001.58001.580017,297
Dec 17, 20181.73001.73001.46001.53001.530074,205
Dec 14, 20181.71001.80001.71001.72001.720010,974
Dec 13, 20181.85721.85721.73001.74001.740019,259
Dec 12, 20181.86001.90001.82001.82001.820045,907
Dec 11, 20181.90741.95001.90001.90001.900015,756
Dec 10, 20181.92001.92001.90001.92001.920011,688
Dec 07, 20181.99001.99511.88001.91001.910028,260
Dec 06, 20181.90002.00001.88001.96001.960022,621
Dec 04, 20181.91001.93701.85931.92001.92006,343
Dec 03, 20181.94001.98001.86001.95001.950037,159
Nov 30, 20181.96002.00001.91001.91001.910013,196
Nov 29, 20181.99002.03001.86501.94001.940072,823
Nov 28, 20181.86002.10001.85011.98001.980047,684
Nov 27, 20181.85001.93001.81001.85001.850027,795
Nov 26, 20181.85001.87001.80001.85001.850024,595
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...