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

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for CAS Medical Systems Inc. (CASM)

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%