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 (%)
Dec 30, 2016 0.6984 0.6984 0.6984 0 -0.06(-8.11%)
Dec 29, 2016 0.7517 0.7850 0.7431 0.7600 296,091 +0.01(+1.88%)
Dec 28, 2016 0.7700 0.7842 0.7311 0.7460 247,249 -0.01(-1.86%)
Dec 27, 2016 0.7556 0.7905 0.7331 0.7601 330,817 +0.00(+0.60%)
Dec 23, 2016 0.7556 0.7556 0.7556 0 +0.04(+5.97%)
Dec 22, 2016 0.7403 0.7500 0.7120 0.7130 92,532 -0.02(-2.94%)
Dec 21, 2016 0.7700 0.7700 0.7345 0.7346 190,693 -0.02(-2.05%)
Dec 20, 2016 0.7545 0.7700 0.7130 0.7500 522,428 +0.00(+0.47%)
Dec 19, 2016 0.7394 0.7700 0.7313 0.7465 334,318 +0.01(+1.68%)
Dec 16, 2016 0.7700 0.7700 0.7144 0.7342 275,313 -0.02(-2.63%)
Dec 15, 2016 0.7541 0.7700 0.7213 0.7540 167,302 +0.01(+0.75%)
Dec 14, 2016 0.7543 0.7800 0.7461 0.7484 80,711 -0.00(-0.60%)
Dec 13, 2016 0.7508 0.7698 0.7282 0.7529 106,113 +0.01(+1.72%)
Dec 12, 2016 0.7511 0.7880 0.7000 0.7402 124,365 -0.01(-1.29%)
Dec 09, 2016 0.7033 0.7601 0.6906 0.7499 147,776 +0.05(+7.78%)
Dec 08, 2016 0.7150 0.7150 0.6778 0.6958 92,902 +0.00(+0.55%)
Dec 07, 2016 0.7011 0.7200 0.6704 0.6920 95,485 -0.01(-0.90%)
Dec 06, 2016 0.7400 0.7400 0.6800 0.6983 146,314 -0.02(-3.01%)
Dec 05, 2016 0.6900 0.7200 0.6520 0.7200 211,414 +0.05(+7.06%)
Dec 02, 2016 0.7143 0.7195 0.6500 0.6725 237,996 -0.03(-4.54%)
Dec 01, 2016 0.7000 0.7200 0.6901 0.7045 105,515 +0.01(+2.10%)
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%)
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.