Research Report

Hotstocked.com has a complete research report available for CASM stock. Download CASM report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	5
Document Type:	Adobe Acrobat Reader
	Download CASM report

Example preview:

Historical Prices for C A S Medical Sys, Inc (CASM)

Company

Historical Data for Cas Medical Systems Inc. (CASM)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	1.727	1.7699	1.71	1.71	4,320	-0.0201	-1.16%	1.71
11/19/09	1.70	1.80	1.63	1.7301	58,860	0.10	6.13%	1.7301
11/18/09	1.56	1.6593	1.56	1.6301	2,230	-0.0699	-4.11%	1.6301
11/17/09	1.67	1.70	1.57	1.70	31,232	0.00	0.00%	1.70
11/16/09	1.65	1.70	1.65	1.70	66,726	0.05	3.03%	1.70
11/13/09	1.64	1.70	1.61	1.65	14,359	0.00	0.00%	1.65
11/12/09	1.60	1.65	1.59	1.65	17,238	0.00	0.00%	1.65
11/11/09	1.65	1.65	1.59	1.65	5,500	-0.02	-1.20%	1.65
11/10/09	1.60	1.70	1.60	1.67	62,580	0.00	0.00%	1.67
11/9/09	1.62	1.67	1.62	1.67	1,100	-0.01	-0.60%	1.67
11/6/09	1.68	1.68	1.62	1.68	22,188	0.0599	3.70%	1.68
11/5/09	1.60	1.65	1.60	1.6201	19,200	0.0001	0.01%	1.6201
11/4/09	1.64	1.68	1.57	1.62	3,199	-0.06	-3.57%	1.62
11/3/09	1.67	1.73	1.56	1.68	30,341	0.05	3.07%	1.68
11/2/09	1.60	1.66	1.60	1.63	19,400	0.01	0.62%	1.63
10/30/09	1.60	1.64	1.57	1.62	33,008	-0.03	-1.82%	1.62
10/29/09	1.6799	1.68	1.65	1.65	6,226	-0.046	-2.71%	1.65
10/28/09	1.72	1.76	1.55	1.696	38,970	-0.004	-0.24%	1.696
10/27/09	1.85	1.85	1.61	1.70	32,100	-0.13	-7.10%	1.70
10/26/09	1.83	1.90	1.77	1.83	49,128	0.01	0.55%	1.83
10/23/09	1.68	1.8297	1.68	1.82	69,792	0.14	8.33%	1.82
10/22/09	1.68	1.70	1.6181	1.68	21,279	0.01	0.60%	1.68
10/21/09	1.64	1.71	1.62	1.67	42,125	0.06	3.73%	1.67
10/20/09	1.55	1.61	1.54	1.61	6,100	0.00	0.00%	1.61
10/19/09	1.54	1.61	1.53	1.61	13,865	0.04	2.55%	1.61
10/16/09	1.6199	1.6199	1.5601	1.57	1,254	-0.04	-2.48%	1.57
10/15/09	1.61	1.65	1.53	1.61	26,259	-0.08	-4.73%	1.61
10/14/09	1.67	1.80	1.55	1.69	138,960	0.1048	6.61%	1.69
10/13/09	1.61	1.68	1.5852	1.5852	19,178	-0.0348	-2.15%	1.5852
10/12/09	1.6201	1.72	1.62	1.62	16,876	-0.0003	-0.02%	1.62
10/9/09	1.59	1.65	1.59	1.6203	13,837	0.0103	0.64%	1.6203
10/8/09	1.61	1.61	1.55	1.61	1,200	0.00	0.00%	1.61
10/7/09	1.54	1.61	1.54	1.61	20,825	0.03	1.90%	1.61
10/6/09	1.60	1.60	1.50	1.58	46,036	0.03	1.94%	1.58
10/5/09	1.6399	1.64	1.5401	1.55	12,986	0.01	0.65%	1.55
10/2/09	1.60	1.64	1.53	1.54	20,154	-0.04	-2.53%	1.54
10/1/09	1.55	1.65	1.541	1.58	62,580	0.0599	3.94%	1.58
9/30/09	1.5203	1.55	1.52	1.5201	13,226	0.00	0.00%	1.5201
9/29/09	1.5001	1.5201	1.50	1.5201	8,446	0.0001	0.01%	1.5201
9/28/09	1.55	1.5799	1.52	1.52	41,904	-0.03	-1.94%	1.52
9/25/09	1.55	1.62	1.55	1.55	11,460	0.00	0.00%	1.55
9/24/09	1.55	1.59	1.55	1.55	20,951	0.00	0.00%	1.55
9/23/09	1.59	1.6294	1.55	1.55	10,120	-0.0599	-3.72%	1.55
9/22/09	1.60	1.62	1.55	1.6099	28,149	-0.0001	-0.01%	1.6099
9/21/09	1.65	1.6505	1.55	1.61	6,667	-0.07	-4.17%	1.61
9/18/09	1.6101	1.68	1.60	1.68	45,666	0.069	4.28%	1.68
9/17/09	1.65	1.65	1.58	1.611	34,013	0.011	0.69%	1.611
9/16/09	1.61	1.63	1.58	1.60	40,577	-0.01	-0.62%	1.60
9/15/09	1.62	1.67	1.60	1.61	21,146	-0.02	-1.23%	1.61
9/14/09	1.65	1.68	1.6101	1.63	30,167	-0.06	-3.55%	1.63
9/11/09	1.65	1.70	1.64	1.69	34,538	-0.01	-0.59%	1.69
9/10/09	1.65	1.76	1.65	1.70	56,598	0.049	2.97%	1.70
9/9/09	1.74	1.74	1.60	1.651	83,812	-0.049	-2.88%	1.651
9/8/09	1.78	2.10	1.66	1.70	468,796	0.15	9.68%	1.70
9/4/09	1.53	1.61	1.51	1.55	74,158	0.06	4.03%	1.55
9/3/09	1.60	1.60	1.46	1.49	233,034	-0.09	-5.70%	1.49
9/2/09	1.55	1.67	1.55	1.58	103,678	0.01	0.64%	1.58
9/1/09	1.70	1.75	1.52	1.57	249,905	-0.19	-10.80%	1.57
8/31/09	1.72	1.80	1.67	1.76	183,667	0.07	4.14%	1.76
8/28/09	1.90	1.90	1.63	1.69	410,112	-0.12	-6.63%	1.69
8/27/09	2.03	2.0375	1.81	1.81	431,686	-0.24	-11.71%	1.81
8/26/09	2.44	2.45	2.01	2.05	1,315,575	-0.56	-21.46%	2.05
8/25/09	1.4172	3.90	1.4172	2.61	4,100,336	1.184	83.03%	2.61
8/24/09	1.40	1.426	1.39	1.426	3,400	-0.064	-4.30%	1.426

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.