| Historical Data for CAS Medical Systems Inc. (CASM) |
|
|
|
|
|
|
|
|
| 05/21/13 |
1.82 |
1.92 |
1.8047 |
1.92 |
7,750 |
0.10 |
5.49% |
1.92 |
14.5 k |
30 |
| 05/20/13 |
1.74 |
1.82 |
1.74 |
1.82 |
3,000 |
0.00 |
0.00% |
1.82 |
5.33 k |
8 |
| 05/17/13 |
1.81 |
1.82 |
1.80 |
1.82 |
3,450 |
0.00 |
0.00% |
1.82 |
6.22 k |
10 |
| 05/16/13 |
1.82 |
1.84 |
1.81 |
1.82 |
12,000 |
-0.05 |
-2.67% |
1.82 |
21.84 k |
25 |
| 05/15/13 |
1.86 |
1.87 |
1.82 |
1.87 |
10,718 |
-0.08 |
-4.10% |
1.87 |
19.55 k |
11 |
| 05/14/13 |
1.81 |
1.96 |
1.62 |
1.95 |
14,268 |
0.09 |
4.84% |
1.95 |
25.63 k |
44 |
| 05/13/13 |
1.89 |
1.89 |
1.79 |
1.86 |
28,860 |
-0.0001 |
-0.01% |
1.86 |
53.16 k |
65 |
| 05/09/13 |
1.94 |
1.94 |
1.8601 |
1.8601 |
400 |
-0.1399 |
-6.99% |
1.8601 |
760 |
3 |
| 05/08/13 |
2.00 |
2.00 |
2.00 |
2.00 |
1,000 |
0.00 |
0.00% |
2.00 |
2 k |
1 |
| 05/07/13 |
1.99 |
2.00 |
1.96 |
2.00 |
7,100 |
-0.03 |
-1.48% |
2.00 |
14.16 k |
17 |
| 05/06/13 |
1.92 |
2.13 |
1.92 |
2.03 |
30,397 |
0.11 |
5.73% |
2.03 |
60.83 k |
37 |
| 05/03/13 |
1.9201 |
1.935 |
1.92 |
1.92 |
2,450 |
-0.07 |
-3.52% |
1.92 |
4.72 k |
11 |
| 05/02/13 |
1.94 |
1.99 |
1.94 |
1.99 |
4,900 |
0.00 |
0.00% |
1.99 |
9.57 k |
14 |
| 05/01/13 |
1.98 |
2.00 |
1.92 |
1.99 |
9,142 |
0.01 |
0.51% |
1.99 |
17.94 k |
29 |
| 04/30/13 |
2.04 |
2.13 |
1.98 |
1.98 |
23,860 |
-0.056 |
-2.75% |
1.98 |
49.47 k |
62 |
| 04/29/13 |
2.08 |
2.14 |
1.93 |
2.036 |
15,583 |
-0.044 |
-2.12% |
2.036 |
31.9 k |
62 |
| 04/26/13 |
1.99 |
2.15 |
1.93 |
2.08 |
5,830 |
0.16 |
8.33% |
2.08 |
12.21 k |
30 |
| 04/25/13 |
1.94 |
2.08 |
1.90 |
1.92 |
25,090 |
-0.044 |
-2.24% |
1.92 |
51.06 k |
37 |
| 04/24/13 |
1.99 |
1.9999 |
1.964 |
1.964 |
940 |
-0.036 |
-1.80% |
1.964 |
1.87 k |
3 |
| 04/23/13 |
2.08 |
2.08 |
1.85 |
2.00 |
23,230 |
-0.08 |
-3.85% |
2.00 |
44.33 k |
83 |
| 04/22/13 |
2.15 |
2.15 |
2.03 |
2.08 |
1,061 |
-0.05 |
-2.35% |
2.08 |
2.26 k |
4 |
| 04/19/13 |
2.00 |
2.19 |
1.9865 |
2.13 |
55,808 |
0.22 |
11.52% |
2.13 |
114.22 k |
123 |
| 04/18/13 |
2.19 |
2.25 |
1.91 |
1.91 |
36,185 |
-0.27 |
-12.39% |
1.91 |
74.48 k |
109 |
| 04/17/13 |
1.90 |
2.37 |
1.87 |
2.18 |
137,571 |
0.29 |
15.34% |
2.18 |
289.5 k |
343 |
| 04/16/13 |
1.90 |
1.90 |
1.80 |
1.89 |
1,940 |
0.016 |
0.85% |
1.89 |
3.61 k |
10 |
| 04/15/13 |
1.90 |
1.90 |
1.83 |
1.874 |
1,000 |
-0.096 |
-4.87% |
1.874 |
1.88 k |
5 |
| 04/12/13 |
1.90 |
1.97 |
1.8501 |
1.97 |
19,091 |
-0.01 |
-0.51% |
1.97 |
36.4 k |
12 |
| 04/11/13 |
1.92 |
1.99 |
1.91 |
1.98 |
19,550 |
0.06 |
3.12% |
1.98 |
37.62 k |
20 |
| 04/10/13 |
1.87 |
1.92 |
1.81 |
1.92 |
15,941 |
0.04 |
2.13% |
1.92 |
30.11 k |
22 |
| 04/09/13 |
1.83 |
1.88 |
1.83 |
1.88 |
6,239 |
0.02 |
1.08% |
1.88 |
11.43 k |
6 |
| 04/08/13 |
1.81 |
1.90 |
1.8001 |
1.86 |
7,847 |
0.01 |
0.54% |
1.86 |
14.31 k |
17 |
| 04/05/13 |
1.83 |
1.85 |
1.802 |
1.85 |
12,300 |
-0.03 |
-1.60% |
1.85 |
22.4 k |
20 |
| 04/04/13 |
1.89 |
1.89 |
1.88 |
1.88 |
200 |
-0.02 |
-1.05% |
1.88 |
377 |
2 |
| 04/03/13 |
1.89 |
1.90 |
1.89 |
1.90 |
300 |
0.01 |
0.53% |
1.90 |
569 |
2 |
| 04/02/13 |
1.85 |
1.89 |
1.83 |
1.89 |
51,079 |
-0.01 |
-0.53% |
1.89 |
93.54 k |
28 |
| 04/01/13 |
1.83 |
1.90 |
1.83 |
1.90 |
200 |
0.00 |
0.00% |
1.90 |
373 |
2 |
| 03/28/13 |
1.82 |
1.90 |
1.82 |
1.90 |
26,738 |
0.01 |
0.53% |
1.90 |
50.29 k |
12 |
| 03/27/13 |
1.91 |
1.94 |
1.84 |
1.89 |
1,430 |
-0.10 |
-5.03% |
1.89 |
2.72 k |
9 |
| 03/26/13 |
1.89 |
2.00 |
1.82 |
1.99 |
22,100 |
0.09 |
4.74% |
1.99 |
40.69 k |
75 |
| 03/25/13 |
1.90 |
1.91 |
1.85 |
1.90 |
5,378 |
-0.06 |
-3.06% |
1.90 |
10.15 k |
24 |
| 03/22/13 |
1.95 |
1.97 |
1.8601 |
1.96 |
1,691 |
-0.04 |
-2.00% |
1.96 |
3.21 k |
10 |
| 03/21/13 |
1.84 |
2.3761 |
1.84 |
2.00 |
35,615 |
0.07 |
3.63% |
2.00 |
74.5 k |
77 |
| 03/20/13 |
1.94 |
1.95 |
1.84 |
1.93 |
3,580 |
0.04 |
2.12% |
1.93 |
6.7 k |
35 |
| 03/18/13 |
1.8825 |
1.93 |
1.84 |
1.89 |
3,550 |
-0.07 |
-3.57% |
1.89 |
6.61 k |
30 |
| 03/15/13 |
1.90 |
1.96 |
1.86 |
1.96 |
3,730 |
0.01 |
0.51% |
1.96 |
7.08 k |
33 |
| 03/14/13 |
1.95 |
1.95 |
1.87 |
1.95 |
11,117 |
-0.04 |
-2.01% |
1.95 |
21.56 k |
37 |
| 03/13/13 |
1.942 |
1.99 |
1.942 |
1.99 |
200 |
-0.01 |
-0.50% |
1.99 |
393 |
2 |
| 03/12/13 |
1.99 |
2.00 |
1.91 |
2.00 |
4,727 |
0.00 |
0.00% |
2.00 |
9.31 k |
28 |
| 03/08/13 |
1.93 |
2.00 |
1.92 |
2.00 |
13,067 |
0.02 |
1.01% |
2.00 |
25.47 k |
16 |
| 03/07/13 |
1.88 |
1.98 |
1.88 |
1.98 |
9,000 |
0.10 |
5.32% |
1.98 |
17.66 k |
10 |
| 03/06/13 |
1.91 |
1.97 |
1.87 |
1.88 |
10,680 |
-0.06 |
-3.09% |
1.88 |
20.49 k |
31 |
| 03/05/13 |
1.89 |
1.95 |
1.86 |
1.94 |
11,197 |
0.01 |
0.52% |
1.94 |
21.22 k |
29 |
| 03/04/13 |
1.96 |
1.96 |
1.93 |
1.93 |
300 |
-0.04 |
-2.03% |
1.93 |
584 |
3 |
| 03/01/13 |
1.97 |
1.97 |
1.91 |
1.97 |
2,600 |
-0.02 |
-1.01% |
1.97 |
5.01 k |
14 |
| 02/28/13 |
1.94 |
1.99 |
1.86 |
1.99 |
3,000 |
0.072 |
3.75% |
1.99 |
5.82 k |
21 |
| 02/27/13 |
1.92 |
1.95 |
1.85 |
1.918 |
2,300 |
-0.042 |
-2.14% |
1.918 |
4.4 k |
18 |
| 02/26/13 |
1.94 |
1.96 |
1.94 |
1.96 |
500 |
0.08 |
4.26% |
1.96 |
976 |
3 |
| 02/25/13 |
1.96 |
1.96 |
1.84 |
1.88 |
27,839 |
-0.12 |
-6.00% |
1.88 |
52.67 k |
98 |
| 02/22/13 |
1.95 |
2.00 |
1.85 |
2.00 |
4,200 |
0.00 |
0.00% |
2.00 |
8.18 k |
8 |
| 02/21/13 |
1.8501 |
2.00 |
1.85 |
2.00 |
1,100 |
0.11 |
5.82% |
2.00 |
2.11 k |
7 |
| 02/20/13 |
1.89 |
1.89 |
1.89 |
1.89 |
2,800 |
0.00 |
0.00% |
1.89 |
5.29 k |
1 |
|
|
|