Hot penny stocks... don't get burned
   

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

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for CAS Medical Systems Inc. (CASM) 
$ 1.87   -0.01 (-0.53%) Volume: 0 3:13 PM EST Jan 8, 2009
Start:       End:           Download
Date Open High Low Close Volume Change Change %
1/8/09 1.70 1.87 1.70 1.87 3,400 -0.01 -0.53%
1/7/09 1.68 1.88 1.68 1.88 2,600 -0.17 -8.29%
1/6/09 1.97 2.05 1.80 2.05 11,200 0.1101  5.68%
1/5/09 1.73 1.9399 1.65 1.9399 10,940 -0.0101 -0.52%
1/2/09 1.72 1.95 1.72 1.95 1,625 0.01  0.52%
12/31/08 1.95 2.07 1.72 1.94 13,776 0.28  16.87%
12/30/08 1.69 1.91 1.61 1.66 5,787 -0.29 -14.87%
12/29/08 1.99 1.99 1.51 1.95 30,482 -0.1701 -8.02%
12/24/08 2.1201 2.13 2.12 2.1201 900 -0.0399 -1.85%
12/23/08 2.13 2.42 2.13 2.16 8,277 -0.16 -6.90%
12/22/08 2.90 2.90 2.25 2.32 11,605 0.43  22.75%
12/19/08 2.60 2.85 1.89 1.89 7,582 -0.99 -34.38%
12/18/08 2.88 2.88 2.88 2.88 100 -0.01 -0.35%
12/17/08 2.85 2.89 2.66 2.89 3,836 -0.05 -1.70%
12/16/08 2.89 2.94 2.61 2.94 1,729 0.04  1.38%
12/15/08 2.89 2.90 2.63 2.90 1,319 -0.05 -1.69%
12/12/08 2.95 2.95 2.95 2.95 100 0.04  1.37%
12/9/08 2.66 2.91 2.50 2.91 1,600 -0.03 -1.02%
12/8/08 2.83 2.94 2.7401 2.94 1,091 -0.0399 -1.34%
12/5/08 2.9799 2.9799 2.9799 2.9799 100 0.6998  30.69%
12/4/08 2.84 2.84 2.2801 2.2801 2,199 -0.4099 -15.24%
12/3/08 2.1301 2.69 2.10 2.69 5,000 -0.31 -10.33%
12/2/08 2.10 3.00 2.10 3.00 4,026 0.54  21.95%
12/1/08 2.47 2.47 2.46 2.46 300 -0.5599 -18.54%
11/28/08 2.90 3.0199 2.90 3.0199 400 0.4199  16.15%
11/26/08 2.28 2.80 2.2401 2.60 2,275 -0.15 -5.45%
11/25/08 2.87 2.89 1.974 2.75 2,762 0.41  17.52%
11/24/08 1.95 2.40 1.95 2.34 8,379 0.53  29.28%
11/21/08 2.00 2.00 1.5801 1.81 37,515 -0.19 -9.50%
11/20/08 2.29 2.42 1.84 2.00 15,608 -0.26 -11.50%
11/19/08 2.51 2.51 2.26 2.26 3,800 -0.37 -14.07%
11/18/08 3.10 3.10 2.60 2.63 17,428 -0.7299 -21.72%
11/14/08 3.35 3.3599 3.35 3.3599 200 -0.0001 -0.00%
11/13/08 3.37 3.58 2.95 3.36 10,211 -0.32 -8.70%
11/11/08 3.50 3.68 3.50 3.68 625
11/10/08 3.75 3.75 3.45 3.68 5,937 -0.0601 -1.61%
11/7/08 3.7401 3.7401 3.7401 3.7401 900 -0.1399 -3.61%
11/5/08 3.52 3.88 3.50 3.88 6,499 0.37  10.54%
11/4/08 3.52 3.7499 3.51 3.51 10,534 -0.4299 -10.91%
11/3/08 3.68 3.9399 3.40 3.9399 2,825 -0.0501 -1.26%
10/30/08 3.53 3.99 3.50 3.99 3,650 0.23  6.12%
10/29/08 3.78 3.78 3.00 3.76 15,200 -0.04 -1.05%
10/28/08 3.784 3.80 3.77 3.80 3,700 0.05  1.33%
10/27/08 3.79 3.79 3.75 3.75 3,900 -0.23 -5.78%
10/24/08 3.51 3.99 3.32 3.98 10,300 0.23  6.13%
10/23/08 3.5335 3.97 3.5335 3.75 5,016 -0.174 -4.43%
10/22/08 3.98 3.99 3.67 3.924 550 -0.0659 -1.65%
10/21/08 3.9899 3.9899 3.9899 3.9899 100 -0.0101 -0.25%
10/20/08 3.90 4.00 3.90 4.00 7,400 0.02  0.50%
10/17/08 3.98 3.98 3.98 3.98 2,611 0.32  8.74%
10/16/08 3.53 3.66 3.50 3.66 4,100 -0.01 -0.27%
10/14/08 3.95 4.00 3.52 3.67 3,480 -0.28 -7.09%
10/13/08 3.30 4.00 3.30 3.95 12,119 0.59  17.56%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
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:Sep 2, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download CASM report
  
Example preview: Research report for C A S Medical Sys, Inc (CASM) Research report for C A S Medical Sys, Inc (CASM) Research report for C A S Medical Sys, Inc (CASM) Research report for C A S Medical Sys, Inc (CASM)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > C A S Medical Sys, Inc