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, 2017 1.260 1.320 1.220 1.290 851,895 +0.03(+2.38%)
Nov 29, 2017 1.250 1.280 1.180 1.260 786,353 +0.01(+0.80%)
Nov 28, 2017 1.180 1.265 1.110 1.250 875,486 +0.06(+5.04%)
Nov 27, 2017 1.120 1.190 1.100 1.190 670,180 +0.08(+7.21%)
Nov 24, 2017 1.170 1.170 1.080 1.110 349,415 -0.04(-3.48%)
Nov 22, 2017 1.110 1.240 1.030 1.150 1,124,364 +0.07(+6.48%)
Nov 21, 2017 0.9346 1.340 0.9001 1.080 1,302,799 +0.14(+14.91%)
Nov 20, 2017 1.080 1.130 0.9300 0.9399 1,463,308 -0.11(-10.49%)
Nov 17, 2017 0.9300 1.060 0.8900 1.050 1,342,726 +0.18(+20.33%)
Nov 16, 2017 0.7800 0.8770 0.7677 0.8726 984,178 +0.10(+12.93%)
Nov 15, 2017 0.6900 0.8065 0.6900 0.7727 823,053 +0.03(+3.73%)
Nov 14, 2017 0.7860 0.8095 0.7301 0.7449 620,523 -0.04(-5.65%)
Nov 13, 2017 0.8700 0.8717 0.7700 0.7895 863,759 -0.06(-7.32%)
Nov 10, 2017 0.7271 1.010 0.7228 0.8519 2,119,358 +0.13(+18.32%)
Nov 09, 2017 0.7200 0.7900 0.7101 0.7200 1,230,368 -0.01(-1.37%)
Nov 08, 2017 0.9500 0.9700 0.6600 0.7300 2,249,721 -0.13(-14.92%)
Nov 07, 2017 0.9375 0.9375 0.8320 0.8580 744,472 -0.07(-7.74%)
Nov 06, 2017 0.9486 0.9749 0.9121 0.9300 666,713 -0.04(-3.77%)
Nov 03, 2017 0.9700 0.9801 0.9147 0.9664 691,951 -0.00(-0.39%)
Nov 02, 2017 0.9800 1.020 0.9301 0.9702 982,212 -0.02(-1.97%)
Nov 01, 2017 1.140 1.145 0.9800 0.9897 1,270,157 -0.15(-13.18%)
Oct 31, 2017 1.140 1.150 1.120 1.140 842,653 +0.02(+1.79%)
Oct 30, 2017 1.100 1.130 1.090 1.120 936,997 +0.02(+1.82%)
Oct 27, 2017 1.070 1.130 1.060 1.100 785,392 +0.04(+3.77%)
Oct 26, 2017 1.070 1.075 1.050 1.060 1,022,269 -0.01(-0.93%)
Oct 25, 2017 1.110 1.120 1.050 1.070 735,456 -0.04(-3.60%)
Oct 24, 2017 1.130 1.170 1.110 1.110 575,906 -0.04(-3.48%)
Oct 23, 2017 1.130 1.190 1.130 1.150 680,928 +0.00(+0.00%)
Oct 20, 2017 1.200 1.200 1.080 1.150 1,545,186 -0.03(-2.54%)
Oct 19, 2017 1.280 1.280 1.050 1.180 2,003,126 -0.07(-5.60%)
Oct 18, 2017 1.200 1.299 1.190 1.250 564,932 +0.04(+3.31%)
Oct 17, 2017 1.230 1.250 1.180 1.210 988,063 -0.03(-2.42%)
Oct 16, 2017 1.340 1.353 1.155 1.240 1,035,407 -0.12(-8.82%)
Oct 13, 2017 1.450 1.450 1.350 1.360 663,014 -0.07(-4.90%)
Oct 12, 2017 1.490 1.490 1.430 1.430 237,843 -0.06(-4.03%)
Oct 11, 2017 1.460 1.500 1.460 1.490 296,290 +0.01(+0.68%)
Oct 10, 2017 1.470 1.490 1.400 1.480 408,009 +0.04(+2.78%)
Oct 09, 2017 1.480 1.500 1.430 1.440 321,989 -0.04(-2.70%)
Oct 06, 2017 1.470 1.510 1.470 1.480 188,554 -0.01(-0.67%)
Oct 05, 2017 1.510 1.520 1.420 1.490 497,112 -0.03(-1.97%)
Oct 04, 2017 1.570 1.600 1.490 1.520 263,672 -0.04(-2.56%)
Oct 03, 2017 1.580 1.600 1.550 1.560 368,241 -0.04(-2.50%)
Oct 02, 2017 1.540 1.600 1.540 1.600 566,591 +0.08(+5.26%)
Sep 29, 2017 1.460 1.550 1.460 1.520 371,617 +0.06(+4.11%)
Sep 28, 2017 1.500 1.500 1.450 1.460 415,026 -0.02(-1.35%)
Sep 27, 2017 1.440 1.500 1.420 1.480 598,886 +0.05(+3.50%)
Sep 26, 2017 1.450 1.480 1.400 1.430 386,166 -0.03(-2.05%)
Sep 25, 2017 1.520 1.520 1.460 1.460 261,746 -0.02(-1.35%)
Sep 22, 2017 1.490 1.510 1.460 1.480 611,014 -0.02(-1.33%)
Sep 21, 2017 1.550 1.580 1.460 1.500 384,689 -0.03(-1.96%)
Sep 20, 2017 1.460 1.550 1.460 1.530 620,934 +0.05(+3.38%)
Sep 19, 2017 1.530 1.547 1.450 1.480 760,856 -0.05(-3.27%)
Sep 18, 2017 1.580 1.620 1.520 1.530 594,932 -0.05(-3.16%)
Sep 15, 2017 1.540 1.700 1.510 1.580 1,664,821 +0.05(+3.27%)
Sep 14, 2017 1.570 1.590 1.510 1.530 406,648 -0.05(-3.16%)
Sep 13, 2017 1.580 1.610 1.570 1.580 496,207 -0.03(-1.86%)
Sep 12, 2017 1.700 1.700 1.590 1.610 468,931 +0.01(+0.63%)
Sep 11, 2017 1.550 1.620 1.550 1.600 422,201 +0.04(+2.56%)
Sep 08, 2017 1.620 1.647 1.552 1.560 606,013 -0.07(-4.29%)
Sep 07, 2017 1.690 1.709 1.615 1.630 792,914 -0.09(-5.23%)
Sep 06, 2017 1.740 1.770 1.710 1.720 262,539 +0.00(+0.00%)
Sep 05, 2017 1.900 1.920 1.710 1.720 583,845 -0.18(-9.47%)
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.