Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corindus Vascular Robotics Inc (NY: CVRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.8350 0.8350 0.7701 0.7702 220,536 +0.01(+1.62%)
Oct 28, 2016 1.050 1.050 0.7300 0.7579 8,159,076 -0.18(-19.53%)
Oct 27, 2016 0.9100 1.020 0.9000 0.9419 132,937 -0.04(-3.89%)
Oct 26, 2016 0.9600 1.000 0.9600 0.9800 58,342 +0.01(+1.00%)
Oct 25, 2016 0.9675 1.010 0.9675 0.9703 96,731 -0.03(-2.82%)
Oct 24, 2016 1.020 1.020 0.9896 0.9985 186,169 +0.01(+0.86%)
Oct 21, 2016 1.030 1.030 0.9900 0.9900 116,446 -0.03(-2.94%)
Oct 20, 2016 1.010 1.020 0.9800 1.020 77,045 +0.01(+0.99%)
Oct 19, 2016 1.030 1.060 0.9800 1.010 46,984 +0.01(+1.01%)
Oct 18, 2016 1.000 1.000 0.9600 0.9999 284,890 +0.00(+0.10%)
Oct 17, 2016 1.020 1.020 0.9900 0.9989 221,835 -0.02(-2.07%)
Oct 14, 2016 1.080 1.080 1.020 1.020 77,272 -0.02(-1.92%)
Oct 13, 2016 1.140 1.140 1.040 1.040 696,419 -0.07(-6.31%)
Oct 12, 2016 1.100 1.130 1.080 1.110 20,004 +0.00(+0.00%)
Oct 11, 2016 1.230 1.230 1.110 1.110 40,589 -0.07(-5.93%)
Oct 10, 2016 1.130 1.180 1.100 1.180 60,342 +0.08(+7.27%)
Oct 07, 2016 1.230 1.230 1.100 1.100 84,599 +0.01(+0.92%)
Oct 06, 2016 1.080 1.117 1.080 1.090 35,239 -0.01(-0.91%)
Oct 05, 2016 1.140 1.160 1.050 1.100 303,028 +0.01(+0.92%)
Oct 04, 2016 1.160 1.230 1.080 1.090 583,445 -0.08(-6.84%)
Oct 03, 2016 1.100 1.230 1.080 1.170 95,626 +0.06(+5.41%)
Sep 30, 2016 1.120 1.120 1.080 1.110 103,547 +0.01(+0.91%)
Sep 29, 2016 1.100 1.120 1.040 1.100 121,444 +0.00(+0.00%)
Sep 28, 2016 1.100 1.140 1.060 1.100 61,017 +0.00(+0.00%)
Sep 27, 2016 1.120 1.120 1.070 1.100 70,180 +0.01(+0.92%)
Sep 26, 2016 1.150 1.150 1.080 1.090 115,541 -0.05(-4.39%)
Sep 23, 2016 1.190 1.220 1.130 1.140 85,013 -0.04(-3.39%)
Sep 22, 2016 1.150 1.220 1.150 1.180 66,711 +0.01(+0.85%)
Sep 21, 2016 1.190 1.190 1.120 1.170 78,773 +0.00(+0.00%)
Sep 20, 2016 1.210 1.210 1.150 1.170 28,493 -0.02(-1.68%)
Sep 19, 2016 1.180 1.210 1.150 1.190 63,134 +0.01(+0.85%)
Sep 16, 2016 1.250 1.260 1.140 1.180 265,608 -0.04(-3.28%)
Sep 15, 2016 1.288 1.288 1.200 1.220 61,056 +0.00(+0.00%)
Sep 14, 2016 1.235 1.240 1.200 1.220 50,954 +0.00(+0.00%)
Sep 13, 2016 1.210 1.270 1.210 1.220 38,077 -0.03(-2.40%)
Sep 12, 2016 1.210 1.300 1.190 1.250 376,345 +0.05(+4.17%)
Sep 09, 2016 1.290 1.330 1.190 1.200 81,990 -0.09(-6.98%)
Sep 08, 2016 1.290 1.330 1.240 1.290 582,611 +0.01(+0.78%)
Sep 07, 2016 1.320 1.320 1.280 1.280 97,031 -0.01(-0.78%)
Sep 06, 2016 1.250 1.300 1.220 1.290 58,307 +0.09(+7.50%)
Sep 02, 2016 1.180 1.200 1.200 1.200 33,000 +0.06(+5.26%)
Sep 01, 2016 1.130 1.140 1.070 1.140 480,921 -0.03(-2.56%)
Aug 31, 2016 1.250 1.270 1.170 1.170 72,396 -0.07(-5.65%)
Aug 30, 2016 1.270 1.300 1.240 1.240 44,658 -0.01(-0.80%)
Aug 29, 2016 1.270 1.300 1.230 1.250 74,295 -0.04(-3.10%)
Aug 26, 2016 1.310 1.330 1.290 1.290 15,718 +0.00(+0.00%)
Aug 25, 2016 1.340 1.340 1.290 1.290 16,652 +0.00(+0.00%)
Aug 24, 2016 1.300 1.360 1.290 1.290 68,815 +0.00(+0.00%)
Aug 23, 2016 1.290 1.320 1.290 1.290 181,218 -0.01(-0.77%)
Aug 22, 2016 1.340 1.357 1.280 1.300 128,097 -0.02(-1.52%)
Aug 19, 2016 1.300 1.390 1.284 1.320 84,562 +0.02(+1.54%)
Aug 18, 2016 1.260 1.310 1.260 1.300 24,264 +0.03(+2.36%)
Aug 17, 2016 1.340 1.350 1.260 1.270 42,529 -0.08(-5.93%)
Aug 16, 2016 1.360 1.390 1.336 1.350 67,103 +0.01(+0.75%)
Aug 15, 2016 1.350 1.350 1.300 1.340 104,886 -0.01(-0.74%)
Aug 12, 2016 1.330 1.390 1.330 1.350 103,577 +0.00(+0.00%)
Aug 11, 2016 1.430 1.430 1.320 1.350 40,054 -0.04(-2.88%)
Aug 10, 2016 1.430 1.440 1.390 1.390 36,141 -0.07(-4.79%)
Aug 09, 2016 1.450 1.460 1.450 1.460 30,620 +0.03(+2.10%)
Aug 08, 2016 1.460 1.460 1.390 1.430 38,155 +0.01(+0.70%)
Aug 05, 2016 1.540 1.550 1.400 1.420 170,076 -0.12(-7.79%)
Aug 04, 2016 1.550 1.550 1.516 1.540 57,207 +0.03(+1.99%)
Aug 03, 2016 1.430 1.580 1.430 1.510 58,644 +0.06(+4.14%)
Aug 02, 2016 1.410 1.480 1.400 1.450 25,259 +0.02(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.