Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.81 | -0.27 | -2.68% | 10.12 | 10.12 | 9.77 | 299,752 |
| May 16 2024 | 10.08 | -0.15 | -1.47% | 10.26 | 10.26 | 10.03 | 155,991 |
| May 15 2024 | 10.23 | 0.05 | 0.49% | 10.21 | 10.35 | 10.16 | 129,793 |
| May 14 2024 | 10.18 | 0.12 | 1.19% | 10.10 | 10.33 | 10.10 | 144,012 |
| May 13 2024 | 10.06 | -0.19 | -1.85% | 10.26 | 10.42 | 10.04 | 153,092 |
| May 10 2024 | 10.25 | 0.18 | 1.79% | 10.10 | 10.26 | 9.98 | 222,050 |
| May 09 2024 | 10.07 | 0.38 | 3.92% | 9.20 | 10.25 | 9.20 | 303,420 |
| May 08 2024 | 9.69 | 0.12 | 1.25% | 9.50 | 9.73 | 9.50 | 169,733 |
| May 07 2024 | 9.57 | 0.10 | 1.06% | 9.55 | 9.73 | 9.46 | 244,472 |
| May 06 2024 | 9.47 | 0.12 | 1.28% | 9.39 | 9.51 | 9.39 | 365,042 |
| May 03 2024 | 9.35 | 0.00 | 0.00% | 9.40 | 9.47 | 9.34 | 275,978 |
| May 02 2024 | 9.35 | 0.01 | 0.11% | 9.38 | 9.46 | 9.25 | 101,552 |
| May 01 2024 | 9.34 | 0.10 | 1.08% | 9.26 | 9.35 | 9.21 | 396,113 |
| Apr 30 2024 | 9.24 | -0.06 | -0.65% | 9.25 | 9.37 | 9.19 | 253,194 |
| Apr 29 2024 | 9.30 | 0.12 | 1.31% | 9.28 | 9.36 | 9.18 | 198,819 |
| Apr 26 2024 | 9.18 | -0.01 | -0.11% | 9.21 | 9.29 | 9.16 | 105,799 |
| Apr 25 2024 | 9.19 | -0.11 | -1.18% | 9.24 | 9.25 | 9.10 | 142,616 |
| Apr 24 2024 | 9.30 | -0.12 | -1.27% | 9.44 | 9.44 | 9.16 | 243,791 |
| Apr 23 2024 | 9.42 | 0.13 | 1.40% | 9.28 | 9.43 | 9.22 | 210,184 |
| Apr 22 2024 | 9.29 | 0.00 | 0.00% | 9.28 | 9.37 | 9.14 | 171,493 |
| Apr 19 2024 | 9.29 | 0.10 | 1.09% | 9.17 | 9.37 | 9.15 | 108,403 |
| Apr 18 2024 | 9.19 | -0.08 | -0.86% | 9.29 | 9.33 | 9.14 | 163,294 |
| Apr 17 2024 | 9.27 | -0.12 | -1.28% | 9.33 | 9.40 | 9.20 | 152,744 |
| Apr 16 2024 | 9.39 | 0.07 | 0.75% | 9.30 | 9.43 | 9.16 | 169,542 |
| Apr 15 2024 | 9.32 | -0.02 | -0.21% | 9.34 | 9.44 | 9.32 | 187,718 |
| Apr 12 2024 | 9.34 | -0.01 | -0.11% | 9.31 | 9.40 | 9.31 | 124,632 |
| Apr 11 2024 | 9.35 | -0.15 | -1.58% | 9.51 | 9.51 | 9.31 | 152,241 |
| Apr 10 2024 | 9.50 | -0.14 | -1.45% | 9.55 | 9.60 | 9.45 | 164,063 |
| Apr 09 2024 | 9.64 | 0.04 | 0.42% | 9.66 | 9.67 | 9.60 | 71,773 |
| Apr 08 2024 | 9.60 | 0.04 | 0.42% | 9.60 | 9.64 | 9.45 | 173,905 |
| Apr 05 2024 | 9.56 | 0.02 | 0.21% | 9.55 | 9.62 | 9.50 | 293,200 |
| Apr 04 2024 | 9.54 | -0.06 | -0.63% | 9.60 | 9.71 | 9.53 | 301,537 |
| Apr 03 2024 | 9.60 | -0.07 | -0.72% | 9.62 | 9.72 | 9.59 | 272,999 |
| Apr 02 2024 | 9.67 | -0.06 | -0.62% | 9.70 | 9.76 | 9.63 | 153,814 |
| Apr 01 2024 | 9.73 | -0.16 | -1.62% | 9.90 | 9.91 | 9.70 | 206,595 |
| Mar 28 2024 | 9.89 | -0.20 | -1.98% | 10.06 | 10.12 | 9.87 | 385,740 |
| Mar 27 2024 | 10.09 | -0.20 | -1.94% | 10.28 | 10.30 | 10.02 | 130,034 |
| Mar 26 2024 | 10.29 | 0.26 | 2.59% | 10.08 | 10.35 | 10.07 | 283,407 |
| Mar 25 2024 | 10.03 | -0.11 | -1.08% | 10.15 | 10.18 | 10.01 | 110,202 |
| Mar 22 2024 | 10.14 | 0.14 | 1.40% | 10.08 | 10.29 | 10.06 | 223,798 |
| Mar 21 2024 | 10.00 | 0.30 | 3.09% | 9.75 | 10.03 | 9.71 | 414,614 |
| Mar 20 2024 | 9.70 | -0.04 | -0.41% | 9.76 | 9.78 | 9.63 | 151,101 |
| Mar 19 2024 | 9.74 | 0.13 | 1.35% | 9.71 | 9.80 | 9.61 | 255,784 |
| Mar 18 2024 | 9.61 | 0.06 | 0.63% | 9.57 | 9.68 | 9.36 | 341,070 |
| Mar 15 2024 | 9.55 | 0.02 | 0.21% | 9.57 | 9.68 | 9.46 | 384,130 |
| Mar 14 2024 | 9.53 | -0.19 | -1.95% | 9.78 | 9.84 | 9.49 | 356,588 |
| Mar 13 2024 | 9.72 | 0.01 | 0.10% | 9.70 | 9.84 | 9.63 | 295,838 |
| Mar 12 2024 | 9.71 | -0.16 | -1.62% | 9.88 | 9.91 | 9.68 | 286,899 |
| Mar 11 2024 | 9.87 | -0.10 | -1.00% | 9.90 | 9.99 | 9.82 | 165,701 |
| Mar 08 2024 | 9.97 | -0.13 | -1.29% | 10.10 | 10.12 | 9.94 | 232,817 |
| Mar 07 2024 | 10.10 | -0.09 | -0.88% | 10.24 | 10.24 | 10.02 | 165,737 |
| Mar 06 2024 | 10.19 | 0.12 | 1.19% | 10.00 | 10.21 | 9.97 | 203,137 |
| Mar 05 2024 | 10.07 | -0.19 | -1.85% | 10.22 | 10.36 | 10.02 | 440,219 |
| Mar 04 2024 | 10.26 | -0.24 | -2.29% | 10.48 | 10.50 | 10.22 | 294,352 |
| Mar 01 2024 | 10.50 | -0.02 | -0.19% | 10.55 | 10.60 | 10.39 | 200,435 |
| Feb 29 2024 | 10.52 | 0.22 | 2.14% | 10.38 | 10.65 | 10.38 | 328,188 |
| Feb 28 2024 | 10.30 | -0.06 | -0.58% | 10.36 | 10.60 | 10.26 | 235,079 |
| Feb 27 2024 | 10.36 | -0.03 | -0.29% | 10.50 | 10.54 | 10.20 | 542,686 |
| Feb 26 2024 | 10.39 | -0.36 | -3.35% | 10.56 | 10.92 | 10.35 | 787,889 |
| Feb 23 2024 | 10.75 | -1.05 | -8.90% | 11.49 | 11.57 | 10.45 | 1,321,742 |
| Feb 22 2024 | 11.80 | -2.99 | -20.22% | 13.25 | 13.28 | 11.67 | 1,253,929 |
| Feb 21 2024 | 14.79 | 0.12 | 0.82% | 14.74 | 14.93 | 14.66 | 182,391 |
