CASM - CAS Medical Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20192.43002.45002.42002.44002.4400147,200
Mar 21, 20192.43002.43002.42002.42002.420041,800
Mar 20, 20192.43002.44002.42002.43002.430021,900
Mar 19, 20192.45002.45002.43002.43002.430023,300
Mar 18, 20192.44002.46002.42002.46002.4600105,900
Mar 15, 20192.42002.47002.42002.47002.4700445,600
Mar 14, 20192.42002.43002.42002.43002.430091,400
Mar 13, 20192.42002.43002.42002.42002.420049,200
Mar 12, 20192.42002.42502.42002.42002.420015,000
Mar 11, 20192.42002.43002.42002.42502.425031,000
Mar 08, 20192.42002.43002.42002.43002.430052,100
Mar 07, 20192.42102.43002.42002.42002.420035,200
Mar 06, 20192.42002.43002.42002.42002.420023,200
Mar 05, 20192.42002.43002.42002.43002.43005,700
Mar 04, 20192.43002.43002.42002.43002.4300164,900
Mar 01, 20192.42002.43002.42002.42502.4250163,700
Feb 28, 20192.42002.43002.42002.42002.420029,900
Feb 27, 20192.42002.43002.41002.42002.4200449,500
Feb 26, 20192.41002.42502.41002.42002.420076,600
Feb 25, 20192.42002.42502.41002.42002.42001,133,800
Feb 22, 20192.42002.43002.42002.42002.420050,200
Feb 21, 20192.43002.43002.42002.43002.4300190,600
Feb 20, 20192.42002.43002.41002.43002.4300115,400
Feb 19, 20192.41002.43002.41002.42002.4200357,900
Feb 15, 20192.42002.42202.41002.41002.4100261,000
Feb 14, 20192.41002.42002.41002.41002.4100213,600
Feb 13, 20192.42002.43002.41002.41002.41001,719,600
Feb 12, 20192.41002.43002.40002.42002.42004,881,800
Feb 11, 20191.62001.62001.55001.57001.570040,100
Feb 08, 20191.66001.66001.59001.59001.590029,600
Feb 07, 20191.66001.68801.63001.68801.688041,200
Feb 06, 20191.68001.70001.65001.65001.650044,000
Feb 05, 20191.70001.73001.66001.66001.660027,600
Feb 04, 20191.76001.78001.70001.73001.730023,800
Feb 01, 20191.78001.82001.72201.75001.750010,100
Jan 31, 20191.69001.78501.69001.78001.7800127,500
Jan 30, 20191.64001.70001.64001.64001.640040,100
Jan 29, 20191.83001.83001.64001.64001.640066,800
Jan 28, 20191.85001.88001.81001.81001.810018,700
Jan 25, 20191.96001.97501.85901.85901.859080,500
Jan 24, 20191.97501.97501.94001.96501.965012,000
Jan 23, 20191.94002.00001.94002.00002.000074,000
Jan 22, 20191.94001.96001.94001.94001.940023,900
Jan 18, 20192.01002.01001.94001.94201.942028,200
Jan 17, 20191.99002.09001.98001.99001.990043,400
Jan 16, 20192.00002.00001.96002.00002.00008,300
Jan 15, 20192.00002.00001.97001.98001.98007,600
Jan 14, 20192.00002.05001.85001.96001.960090,200
Jan 11, 20191.94002.06001.94002.05002.050063,200
Jan 10, 20191.86001.92001.85001.86001.860028,800
Jan 09, 20191.84001.93001.84001.92501.925013,000
Jan 08, 20191.83001.90001.82001.88001.880012,000
Jan 07, 20191.93101.93101.75001.84901.849080,700
Jan 04, 20191.83002.07001.83001.91001.9100126,400
Jan 03, 20191.66001.84201.66001.79001.790030,900
Jan 02, 20191.58001.69001.55901.67001.67007,800
Dec 31, 20181.64001.67001.53001.60001.600013,700
Dec 28, 20181.46001.69001.45001.64001.640026,200
Dec 27, 20181.46001.55001.46001.46001.460043,700
Dec 26, 20181.60001.60001.41801.47001.470074,900
Dec 24, 20181.58001.59201.54001.58001.58003,400
Dec 21, 20181.59001.59001.53001.53001.530038,700
Dec 20, 20181.54001.56001.53001.56001.560078,800
Dec 19, 20181.61001.61001.33001.54001.540065,400
Dec 18, 20181.55001.67001.40001.58001.580017,300
Dec 17, 20181.73001.73001.46001.53001.530074,200
Dec 14, 20181.71001.80001.71001.72001.720011,000
Dec 13, 20181.85701.85701.73001.74001.740019,300
Dec 12, 20181.86001.90001.82001.82001.820045,900
Dec 11, 20181.90701.95001.90001.90001.900015,800
Dec 10, 20181.92001.92001.90001.92001.920011,700
Dec 07, 20181.99001.99501.88001.91001.910028,300
Dec 06, 20181.90002.00001.88001.96001.960022,600
Dec 04, 20181.91001.93701.85901.92001.92006,300
Dec 03, 20181.94001.98001.86001.95001.950037,200
Nov 30, 20181.96002.00001.91001.91001.910013,200
Nov 29, 20181.99002.03001.86501.94001.940072,800
Nov 28, 20181.86002.10001.85001.98001.980047,700
Nov 27, 20181.85001.93001.81001.85001.850027,800
Nov 26, 20181.85001.87001.80001.85001.850024,600
Nov 23, 20181.81001.86001.81001.86001.86001,800
Nov 21, 20181.82001.83001.78601.80001.800022,800
Nov 20, 20181.75001.85001.72001.82001.820021,300
Nov 19, 20181.86001.89001.77001.78001.780070,500
Nov 16, 20181.93001.93001.72401.85001.850031,400
Nov 15, 20181.85001.94001.85001.93001.93006,800
Nov 14, 20181.93001.94001.85001.85001.850024,000
Nov 13, 20181.93001.95001.84001.94001.940015,100
Nov 12, 20181.89001.98001.89001.89001.890056,400
Nov 09, 20181.94001.99001.88001.88001.8800109,300
Nov 08, 20182.00002.00001.96002.00002.000011,600
Nov 07, 20181.96002.03001.95002.00002.000046,500
Nov 06, 20181.91001.97001.90001.94001.940059,900
Nov 05, 20181.93002.10001.90001.90001.900084,400
Nov 02, 20181.77002.00001.75901.90001.900092,500
Nov 01, 20181.80001.80001.72301.78001.780032,800
Oct 31, 20181.90001.96901.80001.84001.840055,700
Oct 30, 20181.82001.90001.72501.90001.900016,400
Oct 29, 20181.77001.91001.77001.82001.820023,400
Oct 26, 20181.63001.80001.63001.76001.760049,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...