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 (%)
Nov 30, 2016 0.7201 0.7201 0.6400 0.6900 144,993 -0.02(-2.80%)
Nov 29, 2016 0.7800 0.7800 0.7099 0.7099 82,920 -0.03(-3.41%)
Nov 28, 2016 0.7400 0.7601 0.7275 0.7350 134,193 -0.03(-3.29%)
Nov 25, 2016 0.7840 0.7840 0.7593 0.7600 65,268 -0.01(-1.30%)
Nov 23, 2016 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Nov 22, 2016 0.7948 0.7948 0.7493 0.7800 101,418 +0.00(+0.00%)
Nov 21, 2016 0.7850 0.8178 0.7600 0.7800 212,019 +0.00(+0.00%)
Nov 18, 2016 0.8150 0.8165 0.7500 0.7800 166,040 -0.03(-3.47%)
Nov 17, 2016 0.8300 0.8300 0.7938 0.8080 93,406 -0.01(-1.46%)
Nov 16, 2016 0.8351 0.8400 0.8150 0.8200 112,269 +0.00(+0.00%)
Nov 15, 2016 0.8350 0.8400 0.8023 0.8200 90,217 +0.00(+0.00%)
Nov 14, 2016 0.8600 0.8700 0.8040 0.8200 327,280 -0.02(-2.90%)
Nov 11, 2016 0.8000 0.8500 0.7529 0.8445 372,321 +0.06(+8.27%)
Nov 10, 2016 0.8100 0.8100 0.7599 0.7800 204,810 -0.02(-2.78%)
Nov 09, 2016 0.7400 0.8023 0.7400 0.8023 268,976 +0.06(+8.21%)
Nov 08, 2016 0.7702 0.7900 0.7350 0.7414 97,908 -0.02(-2.46%)
Nov 07, 2016 0.7900 0.7900 0.7309 0.7601 132,403 -0.01(-1.11%)
Nov 04, 2016 0.7800 0.7850 0.7626 0.7686 248,959 +0.01(+1.13%)
Nov 03, 2016 0.7660 0.8200 0.7400 0.7600 236,387 +0.01(+1.85%)
Nov 02, 2016 0.7900 0.7944 0.7310 0.7462 127,313 -0.03(-4.32%)
Nov 01, 2016 0.8000 0.8451 0.7620 0.7799 347,223 +0.01(+1.26%)
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%)
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.