CAS

Cast Historical Data

CAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.50 0.00 0.0% 4.49 4.58 4.32 2,694
Dec 02 2021 4.50 0.00 0.0% 4.49 4.50 4.30 336
Dec 01 2021 4.50 -0.09 -1.96% 4.59 4.60 4.30 6,338
Nov 30 2021 4.59 0.15 3.38% 4.45 4.60 4.16 4,495
Nov 29 2021 4.44 0.19 4.47% 4.20 4.50 4.15 3,726
Nov 26 2021 4.25 -0.21 -4.71% 4.28 4.37 4.10 4,697
Nov 25 2021 4.46 0.06 1.36% 4.39 4.59 4.39 1,580
Nov 24 2021 4.40 -0.05 -1.12% 4.45 4.45 4.30 2,232
Nov 23 2021 4.45 -0.05 -1.11% 4.51 4.63 4.32 5,782
Nov 22 2021 4.50 -0.23 -4.86% 4.73 4.73 4.50 5,423
Nov 19 2021 4.73 0.08 1.72% 4.65 4.73 4.57 3,448
Nov 18 2021 4.65 0.08 1.75% 4.57 4.65 4.45 2,064
Nov 17 2021 4.57 0.02 0.44% 4.50 4.58 4.50 949
Nov 16 2021 4.55 0.11 2.48% 4.45 4.55 4.44 3,043
Nov 15 2021 4.44 -0.09 -1.99% 4.53 4.54 4.44 4,206
Nov 12 2021 4.53 0.00 0.0% 4.53 4.54 4.36 914
Nov 11 2021 4.53 0.02 0.44% 4.32 4.53 4.32 4,037
Nov 10 2021 4.51 -0.15 -3.22% 4.67 4.67 4.28 6,447
Nov 09 2021 4.66 -0.12 -2.51% 4.74 4.75 4.66 3,308
Nov 08 2021 4.78 0.17 3.69% 4.75 4.78 4.62 2,668
Nov 05 2021 4.61 0.01 0.22% 4.61 4.74 4.61 3,994
Nov 04 2021 4.60 -0.10 -2.13% 4.69 4.78 4.60 4,028
Nov 03 2021 4.70 0.09 1.95% 4.73 4.79 4.55 24,909
Nov 02 2021 4.61 -0.13 -2.74% 4.74 4.74 4.61 3,680
Nov 01 2021 4.74 0.02 0.42% 4.73 4.79 4.66 8,939
Oct 29 2021 4.72 0.00 +0.00% 4.60 4.72 4.51 0.00
Oct 29 2021 4.72 0.12 2.61% 4.60 4.72 4.51 2,488
Oct 28 2021 4.60 -0.05 -1.08% 4.65 4.75 4.60 6,760
Oct 27 2021 4.65 0.25 5.68% 4.50 4.68 4.49 18,606
Oct 26 2021 4.40 -0.15 -3.3% 4.53 4.53 4.25 15,951
Oct 25 2021 4.55 0.26 6.06% 4.30 4.55 4.30 15,591
Oct 22 2021 4.29 0.11 2.63% 4.19 4.30 4.15 21,672
Oct 21 2021 4.18 0.11 2.7% 4.01 4.18 4.01 8,058
Oct 20 2021 4.07 0.07 1.75% 4.00 4.10 4.00 510
Oct 19 2021 4.00 0.03 0.76% 3.99 4.08 3.99 3,167
Oct 18 2021 3.97 -0.06 -1.49% 4.04 4.04 3.97 3,477
Oct 15 2021 4.03 -0.01 -0.25% 4.04 4.04 3.97 1,707
Oct 14 2021 4.04 0.04 1.0% 4.00 4.04 3.98 3,039
Oct 13 2021 4.00 -0.10 -2.44% 3.99 4.00 3.99 11
Oct 12 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Oct 11 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Oct 08 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Oct 07 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Oct 06 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Oct 05 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Oct 04 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Oct 01 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Sep 30 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Sep 29 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Sep 28 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Sep 27 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Sep 24 2021 4.10 0.00 0.0% 4.10 4.10 4.10 0.00
Sep 23 2021 4.10 0.10 2.5% 4.01 4.25 3.98 13,127
Sep 22 2021 4.00 -0.10 -2.44% 4.10 4.11 4.00 3,511
Sep 21 2021 4.10 -0.05 -1.2% 4.06 4.30 4.05 2,286
Sep 20 2021 4.15 -0.07 -1.66% 4.17 4.17 3.98 19,389
Sep 17 2021 4.22 -0.15 -3.43% 4.37 4.41 4.20 7,791
Sep 16 2021 4.37 -0.01 -0.23% 4.40 4.54 4.36 15,345
Sep 15 2021 4.38 -0.01 -0.23% 4.27 4.39 4.17 4,041
Sep 14 2021 4.39 -0.11 -2.44% 4.30 4.44 4.30 11,111
Sep 13 2021 4.50 0.01 0.22% 4.49 4.50 4.35 175
Sep 10 2021 4.49 0.04 0.9% 4.45 4.49 4.36 1,221
Sep 09 2021 4.45 0.10 2.3% 4.34 4.45 4.34 85
Sep 08 2021 4.35 -0.14 -3.12% 4.50 4.50 4.34 1,975
Sep 07 2021 4.49 -0.06 -1.32% 4.55 4.55 4.49 851
Your Recent History
EU
CAS
Cast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 19:01:50