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 (%)
Apr 29, 2016 1.090 1.090 1.030 1.050 122,225 -0.03(-2.78%)
Apr 28, 2016 1.100 1.130 1.070 1.080 105,923 +0.01(+0.93%)
Apr 27, 2016 1.080 1.117 1.050 1.070 75,477 +0.00(+0.00%)
Apr 26, 2016 1.170 1.180 1.040 1.070 177,015 -0.07(-6.14%)
Apr 25, 2016 1.230 1.230 1.130 1.140 88,628 -0.02(-1.72%)
Apr 22, 2016 1.260 1.284 1.120 1.160 214,211 -0.08(-6.45%)
Apr 21, 2016 1.250 1.310 1.180 1.240 330,320 +0.05(+4.20%)
Apr 20, 2016 1.040 1.340 0.9800 1.190 576,997 +0.20(+20.20%)
Apr 19, 2016 1.020 1.030 0.9600 0.9900 131,589 -0.01(-0.90%)
Apr 18, 2016 1.010 1.034 0.9990 0.9990 74,010 -0.00(-0.10%)
Apr 15, 2016 1.030 1.050 1.000 1.000 39,131 -0.03(-2.91%)
Apr 14, 2016 1.060 1.070 0.9920 1.030 223,254 -0.02(-1.90%)
Apr 13, 2016 1.030 1.050 1.030 1.050 44,811 +0.02(+1.94%)
Apr 12, 2016 1.010 1.060 1.010 1.030 148,822 +0.01(+0.98%)
Apr 11, 2016 1.020 1.050 1.010 1.020 30,292 +0.01(+0.99%)
Apr 08, 2016 1.010 1.060 1.000 1.010 35,758 +0.01(+1.00%)
Apr 07, 2016 1.010 1.030 0.9895 1.000 142,604 -0.01(-0.99%)
Apr 06, 2016 1.030 1.070 0.9714 1.010 85,996 +0.02(+2.01%)
Apr 05, 2016 1.020 1.030 0.9600 0.9901 56,180 -0.03(-2.93%)
Apr 04, 2016 0.9800 1.040 0.9301 1.020 76,187 +0.05(+5.69%)
Apr 01, 2016 1.010 1.010 0.8700 0.9651 108,063 -0.03(-2.56%)
Mar 31, 2016 1.090 1.090 0.9598 0.9905 283,123 -0.10(-9.13%)
Mar 30, 2016 1.180 1.180 1.080 1.090 270,771 -0.06(-5.22%)
Mar 29, 2016 1.080 1.170 0.9494 1.150 465,258 +0.09(+8.49%)
Mar 28, 2016 1.000 1.060 0.9950 1.060 109,869 +0.07(+6.95%)
Mar 24, 2016 0.9000 0.9911 0.9911 0.9911 1,590,000 +0.09(+10.13%)
Mar 23, 2016 0.9500 0.9700 0.8800 0.8999 95,154 -0.07(-7.23%)
Mar 22, 2016 1.000 1.005 0.9450 0.9700 134,397 -0.07(-6.73%)
Mar 21, 2016 1.110 1.110 1.020 1.040 121,665 -0.04(-3.70%)
Mar 18, 2016 1.100 1.160 1.020 1.080 324,426 +0.03(+2.86%)
Mar 17, 2016 1.090 1.130 0.9492 1.050 289,633 -0.04(-3.67%)
Mar 16, 2016 1.010 1.110 1.000 1.090 126,531 +0.08(+7.92%)
Mar 15, 2016 1.130 1.130 1.010 1.010 123,093 -0.11(-9.82%)
Mar 14, 2016 1.150 1.150 1.110 1.120 163,467 -0.02(-1.75%)
Mar 11, 2016 1.160 1.170 1.120 1.140 47,871 -0.02(-1.72%)
Mar 10, 2016 1.250 1.250 1.080 1.160 97,089 -0.10(-7.94%)
Mar 09, 2016 1.350 1.350 1.250 1.260 44,931 +0.01(+0.80%)
Mar 08, 2016 1.470 1.480 1.250 1.250 84,624 -0.21(-14.38%)
Mar 07, 2016 1.490 1.500 1.380 1.460 422,511 -0.01(-0.68%)
Mar 04, 2016 1.410 1.490 1.380 1.470 62,466 +0.07(+5.00%)
Mar 03, 2016 1.350 1.410 1.334 1.400 46,775 +0.06(+4.48%)
Mar 02, 2016 1.240 1.340 1.240 1.340 101,471 +0.09(+7.20%)
Mar 01, 2016 1.350 1.350 1.090 1.250 201,521 -0.10(-7.41%)
Feb 29, 2016 1.330 1.350 1.320 1.350 87,207 +0.04(+3.05%)
Feb 26, 2016 1.550 1.553 1.250 1.310 231,605 -0.19(-12.67%)
Feb 25, 2016 1.360 1.536 1.320 1.500 255,118 +0.16(+11.94%)
Feb 24, 2016 1.270 1.460 1.200 1.340 220,215 +0.07(+5.51%)
Feb 23, 2016 1.340 1.350 1.260 1.270 109,968 -0.07(-5.22%)
Feb 22, 2016 1.310 1.450 1.251 1.340 59,462 +0.04(+3.08%)
Feb 19, 2016 1.450 1.450 1.300 1.300 159,791 -0.09(-6.47%)
Feb 18, 2016 1.400 1.400 1.370 1.390 85,900 +0.00(+0.00%)
Feb 17, 2016 1.400 1.430 1.260 1.390 567,064 -0.03(-2.11%)
Feb 16, 2016 1.450 1.500 1.385 1.420 157,033 +0.00(+0.00%)
Feb 12, 2016 1.530 1.420 1.420 1.420 637,700 -0.10(-6.58%)
Feb 11, 2016 1.530 1.550 1.475 1.520 62,982 -0.04(-2.56%)
Feb 10, 2016 1.620 1.670 1.440 1.560 276,468 -0.09(-5.45%)
Feb 09, 2016 1.780 1.830 1.640 1.650 1,074,083 -0.15(-8.33%)
Feb 08, 2016 1.900 1.960 1.690 1.800 65,777 -0.10(-5.26%)
Feb 05, 2016 2.000 2.060 1.850 1.900 112,452 -0.13(-6.40%)
Feb 04, 2016 1.980 2.070 1.980 2.030 46,770 +0.03(+1.50%)
Feb 03, 2016 2.060 2.060 1.940 2.000 47,870 -0.04(-1.96%)
Feb 02, 2016 2.000 2.150 1.960 2.040 147,333 +0.04(+2.00%)
Feb 01, 2016 2.000 2.070 1.900 2.000 157,566 -0.01(-0.50%)
Jan 29, 2016 2.040 2.110 1.905 2.010 196,264 -0.01(-0.50%)
Jan 28, 2016 2.240 2.240 2.010 2.020 116,871 -0.18(-8.18%)
Jan 27, 2016 2.330 2.360 2.200 2.200 91,085 -0.11(-4.76%)
Jan 26, 2016 2.440 2.440 2.270 2.310 55,493 -0.04(-1.70%)
Jan 25, 2016 2.420 2.460 2.320 2.350 46,850 -0.09(-3.69%)
Jan 22, 2016 2.450 2.550 2.210 2.440 91,047 +0.01(+0.41%)
Jan 21, 2016 2.410 2.460 2.310 2.430 37,723 +0.02(+0.83%)
Jan 20, 2016 2.360 2.420 2.145 2.410 81,846 +0.00(+0.00%)
Jan 19, 2016 2.350 2.496 2.281 2.410 80,346 +0.02(+0.84%)
Jan 15, 2016 2.430 2.390 2.390 2.390 53,200 -0.12(-4.78%)
Jan 14, 2016 2.510 2.520 2.370 2.510 30,131 +0.05(+2.03%)
Jan 13, 2016 2.640 2.710 2.350 2.460 33,555 -0.18(-6.82%)
Jan 12, 2016 2.690 2.690 2.510 2.640 53,050 -0.02(-0.75%)
Jan 11, 2016 2.660 2.750 2.540 2.660 277,365 -0.01(-0.37%)
Jan 08, 2016 2.860 2.910 2.640 2.670 115,407 -0.22(-7.61%)
Jan 07, 2016 2.920 3.030 2.840 2.890 110,917 -0.04(-1.37%)
Jan 06, 2016 3.140 3.140 2.750 2.930 179,374 -0.18(-5.79%)
Jan 05, 2016 3.150 3.190 3.030 3.110 48,577 -0.05(-1.58%)
Jan 04, 2016 3.140 3.170 3.030 3.160 93,272 -0.05(-1.56%)
Dec 31, 2015 3.100 3.210 3.210 3.210 147,200 +0.10(+3.22%)
Dec 30, 2015 3.140 3.150 3.030 3.110 52,236 -0.02(-0.64%)
Dec 29, 2015 3.140 3.240 3.070 3.130 33,526 -0.02(-0.63%)
Dec 28, 2015 3.260 3.260 3.090 3.150 21,594 -0.13(-3.96%)
Dec 24, 2015 3.140 3.280 3.280 3.280 20,200 +0.10(+3.14%)
Dec 23, 2015 3.070 3.240 3.030 3.180 44,388 +0.11(+3.58%)
Dec 22, 2015 3.070 3.110 3.010 3.070 26,892 -0.02(-0.65%)
Dec 21, 2015 3.100 3.100 2.930 3.090 36,804 +0.11(+3.69%)
Dec 18, 2015 3.080 3.360 2.540 2.980 449,328 -0.10(-3.25%)
Dec 17, 2015 3.300 3.300 3.050 3.080 52,241 -0.02(-0.65%)
Dec 16, 2015 3.060 3.160 3.040 3.100 63,509 +0.07(+2.31%)
Dec 15, 2015 3.040 3.100 3.030 3.030 56,077 +0.01(+0.33%)
Dec 14, 2015 3.170 3.170 2.940 3.020 122,535 -0.05(-1.63%)
Dec 11, 2015 3.220 3.250 3.050 3.070 90,445 -0.26(-7.81%)
Dec 10, 2015 3.500 3.500 3.260 3.330 70,896 -0.06(-1.77%)
Dec 09, 2015 3.270 3.410 3.200 3.390 67,141 +0.14(+4.31%)
Dec 08, 2015 3.100 3.380 3.090 3.250 318,373 +0.14(+4.50%)
Dec 07, 2015 3.000 3.200 3.000 3.110 85,842 +0.07(+2.30%)
Dec 04, 2015 3.020 3.060 3.020 3.040 26,911 +0.01(+0.33%)
Dec 03, 2015 3.160 3.160 3.030 3.030 43,798 -0.06(-1.94%)
Dec 02, 2015 3.100 3.164 3.010 3.090 41,489 -0.01(-0.32%)
Dec 01, 2015 3.350 3.360 2.500 3.100 248,783 -0.10(-3.13%)
Nov 30, 2015 3.180 3.380 3.100 3.200 74,394 +0.01(+0.31%)
Nov 27, 2015 3.080 3.198 3.020 3.190 117,207 +0.10(+3.24%)
Nov 25, 2015 3.030 3.090 3.090 3.090 62,400 +0.04(+1.31%)
Nov 24, 2015 3.075 3.080 3.020 3.050 22,143 +0.04(+1.33%)
Nov 23, 2015 3.010 3.050 3.010 3.010 44,544 -0.03(-0.99%)
Nov 20, 2015 3.050 3.050 3.010 3.040 30,106 +0.01(+0.33%)
Nov 19, 2015 3.020 3.050 3.010 3.030 14,704 +0.02(+0.66%)
Nov 18, 2015 3.040 3.070 3.010 3.010 20,859 -0.03(-0.99%)
Nov 17, 2015 3.050 3.050 3.020 3.040 21,478 -0.03(-0.98%)
Nov 16, 2015 3.140 3.160 3.055 3.070 28,966 -0.06(-1.92%)
Nov 13, 2015 3.000 3.360 2.990 3.130 112,116 +0.11(+3.64%)
Nov 12, 2015 3.100 3.237 3.010 3.020 64,089 -0.10(-3.21%)
Nov 11, 2015 3.370 3.370 3.120 3.120 56,649 -0.06(-1.89%)
Nov 10, 2015 3.120 3.190 3.120 3.180 8,340 +0.05(+1.60%)
Nov 09, 2015 3.190 3.190 3.070 3.130 21,403 -0.07(-2.19%)
Nov 06, 2015 3.180 3.250 3.160 3.200 32,259 +0.00(+0.00%)
Nov 05, 2015 3.260 3.310 3.160 3.200 30,043 -0.05(-1.54%)
Nov 04, 2015 3.260 3.300 3.200 3.250 38,587 -0.01(-0.31%)
Nov 03, 2015 3.220 3.326 3.220 3.260 21,792 +0.01(+0.31%)
Nov 02, 2015 3.150 3.290 3.150 3.250 16,843 +0.05(+1.56%)
Oct 30, 2015 3.230 3.270 3.100 3.200 82,036 -0.01(-0.31%)
Oct 29, 2015 3.180 3.370 3.180 3.210 46,667 +0.00(+0.00%)
Oct 28, 2015 3.020 3.220 2.990 3.210 69,350 +0.23(+7.72%)
Oct 27, 2015 3.010 3.030 2.970 2.980 70,247 -0.05(-1.65%)
Oct 26, 2015 3.090 3.110 2.980 3.030 65,878 -0.02(-0.66%)
Oct 23, 2015 3.090 3.100 3.000 3.050 61,448 +0.00(+0.00%)
Oct 22, 2015 3.040 3.110 2.980 3.050 141,288 +0.00(+0.00%)
Oct 21, 2015 3.200 3.200 2.970 3.050 222,489 -0.12(-3.79%)
Oct 20, 2015 3.260 3.260 3.080 3.170 65,429 -0.08(-2.46%)
Oct 19, 2015 3.430 3.450 3.190 3.250 90,557 -0.07(-2.11%)
Oct 16, 2015 3.080 3.320 3.000 3.320 743,533 +0.26(+8.50%)
Oct 15, 2015 3.020 3.120 3.010 3.060 459,965 +0.06(+2.00%)
Oct 14, 2015 3.010 3.070 3.000 3.000 36,015 -0.02(-0.66%)
Oct 13, 2015 3.010 3.140 3.010 3.020 69,331 -0.04(-1.31%)
Oct 12, 2015 3.230 3.230 3.010 3.060 467,152 -0.11(-3.47%)
Oct 09, 2015 3.140 3.200 3.060 3.170 117,855 +0.06(+1.93%)
Oct 08, 2015 3.120 3.190 3.040 3.110 197,180 -0.04(-1.27%)
Oct 07, 2015 3.140 3.180 3.025 3.150 70,515 -0.01(-0.32%)
Oct 06, 2015 3.400 3.400 3.100 3.160 148,583 -0.06(-1.86%)
Oct 05, 2015 3.080 3.250 2.990 3.220 186,722 +0.15(+4.89%)
Oct 02, 2015 3.110 3.120 3.020 3.070 81,623 -0.07(-2.23%)
Oct 01, 2015 3.130 3.210 3.050 3.140 101,634 +0.05(+1.62%)
Sep 30, 2015 3.250 3.300 3.090 3.090 164,410 -0.17(-5.21%)
Sep 29, 2015 3.390 3.450 3.200 3.260 115,615 -0.15(-4.40%)
Sep 28, 2015 3.410 3.450 3.150 3.410 195,044 +0.01(+0.29%)
Sep 25, 2015 3.570 3.610 3.360 3.400 132,572 -0.12(-3.41%)
Sep 24, 2015 3.600 3.610 3.440 3.520 120,006 -0.11(-3.03%)
Sep 23, 2015 3.530 3.790 3.430 3.630 231,066 +0.07(+1.97%)
Sep 22, 2015 3.800 3.890 3.265 3.560 463,242 -0.34(-8.72%)
Sep 21, 2015 3.900 4.000 3.790 3.900 375,038 +0.05(+1.30%)
Sep 18, 2015 4.000 4.290 3.690 3.850 1,149,697 -0.16(-3.99%)
Sep 17, 2015 4.150 4.150 3.810 4.010 378,982 -0.13(-3.14%)
Sep 16, 2015 4.090 4.200 3.960 4.140 304,751 -0.01(-0.24%)
Sep 15, 2015 4.030 4.310 3.870 4.150 337,220 +0.10(+2.47%)
Sep 14, 2015 3.940 4.100 3.940 4.050 289,990 +0.11(+2.79%)
Sep 11, 2015 3.770 4.000 3.770 3.940 265,500 +0.12(+3.14%)
Sep 10, 2015 3.560 3.940 3.560 3.820 231,455 +0.22(+6.11%)
Sep 09, 2015 3.620 3.780 3.540 3.600 229,263 +0.00(+0.00%)
Sep 08, 2015 3.390 3.830 3.390 3.600 468,156 +0.25(+7.46%)
Sep 04, 2015 3.420 3.350 3.350 3.350 51,000 -0.10(-2.90%)
Sep 03, 2015 3.350 3.500 3.350 3.450 54,800 +0.10(+2.99%)
Sep 02, 2015 3.470 3.540 3.330 3.350 47,714 -0.09(-2.62%)
Sep 01, 2015 3.450 3.500 3.430 3.440 65,203 -0.06(-1.71%)
Aug 31, 2015 3.520 3.570 3.460 3.500 43,303 +0.00(+0.00%)
Aug 28, 2015 3.380 3.560 3.380 3.500 91,957 +0.10(+2.94%)
Aug 27, 2015 3.400 3.490 3.320 3.400 61,614 +0.00(+0.00%)
Aug 26, 2015 3.140 3.420 3.085 3.400 56,952 +0.31(+10.03%)
Aug 25, 2015 3.290 3.290 3.040 3.090 91,917 -0.08(-2.52%)
Aug 24, 2015 3.030 3.260 2.900 3.170 49,754 -0.15(-4.52%)
Aug 21, 2015 3.280 3.550 3.260 3.320 61,854 -0.20(-5.68%)
Aug 20, 2015 3.720 3.800 3.500 3.520 42,938 -0.20(-5.38%)
Aug 19, 2015 3.640 3.880 3.640 3.720 73,419 +0.07(+1.92%)
Aug 18, 2015 3.700 3.790 3.600 3.650 71,986 -0.05(-1.35%)
Aug 17, 2015 3.370 3.740 3.370 3.700 66,567 +0.33(+9.79%)
Aug 14, 2015 3.430 3.450 3.320 3.370 55,782 -0.08(-2.32%)
Aug 13, 2015 3.460 3.555 3.340 3.450 93,855 +0.01(+0.29%)
Aug 12, 2015 3.510 3.580 3.420 3.440 54,595 -0.11(-3.10%)
Aug 11, 2015 3.460 3.580 3.460 3.550 17,887 +0.08(+2.31%)
Aug 10, 2015 3.410 3.470 3.330 3.470 108,336 +0.06(+1.76%)
Aug 07, 2015 3.390 3.430 3.390 3.410 14,333 -0.01(-0.29%)
Aug 06, 2015 3.430 3.500 3.400 3.420 41,608 +0.01(+0.29%)
Aug 05, 2015 3.410 3.580 3.400 3.410 15,090 +0.02(+0.59%)
Aug 04, 2015 3.580 3.800 3.350 3.390 64,455 -0.21(-5.83%)
Aug 03, 2015 3.620 3.702 3.580 3.600 160,078 -0.03(-0.83%)
Jul 31, 2015 3.760 3.800 3.570 3.630 154,326 -0.13(-3.46%)
Jul 30, 2015 3.740 3.840 3.665 3.760 283,703 -0.02(-0.53%)
Jul 29, 2015 3.860 3.860 3.750 3.780 12,604 +0.00(+0.00%)
Jul 28, 2015 4.000 4.000 3.740 3.780 52,549 -0.11(-2.83%)
Jul 27, 2015 3.920 4.150 3.850 3.890 63,702 +0.02(+0.52%)
Jul 24, 2015 3.810 3.970 3.790 3.870 46,948 +0.03(+0.78%)
Jul 23, 2015 3.690 3.940 3.690 3.840 31,111 -0.01(-0.26%)
Jul 22, 2015 3.740 3.850 3.690 3.850 52,374 +0.16(+4.34%)
Jul 21, 2015 3.520 3.710 3.520 3.690 22,749 +0.19(+5.43%)
Jul 20, 2015 3.680 3.860 3.460 3.500 65,398 -0.17(-4.63%)
Jul 17, 2015 3.800 3.800 3.585 3.670 43,847 -0.11(-2.91%)
Jul 16, 2015 3.800 3.850 3.620 3.780 27,151 +0.02(+0.53%)
Jul 15, 2015 3.760 3.790 3.550 3.760 41,371 +0.03(+0.80%)
Jul 14, 2015 3.610 3.770 3.600 3.730 26,655 +0.13(+3.61%)
Jul 13, 2015 3.590 3.760 3.460 3.600 88,583 +0.01(+0.28%)
Jul 10, 2015 3.800 3.800 3.520 3.590 103,241 -0.18(-4.77%)
Jul 09, 2015 3.760 3.951 3.620 3.770 58,861 +0.06(+1.62%)
Jul 08, 2015 4.100 4.100 3.580 3.710 91,691 -0.19(-4.87%)
Jul 07, 2015 4.080 4.180 3.730 3.900 225,044 -0.16(-3.94%)
Jul 06, 2015 3.560 4.120 3.560 4.060 123,102 +0.50(+14.04%)
Jul 02, 2015 3.450 3.560 3.560 3.560 111,300 +0.25(+7.55%)
Jul 01, 2015 3.590 3.590 3.250 3.310 152,498 -0.20(-5.70%)
Jun 30, 2015 3.850 3.910 3.360 3.510 246,600 -0.18(-4.88%)
Jun 29, 2015 3.900 4.055 3.690 3.690 131,765 -0.44(-10.65%)
Jun 26, 2015 4.150 4.490 4.090 4.130 1,938,032 -0.04(-0.96%)
Jun 25, 2015 4.300 4.314 4.150 4.170 107,378 -0.13(-3.02%)
Jun 24, 2015 4.350 4.500 4.290 4.300 107,596 -0.05(-1.15%)
Jun 23, 2015 4.350 4.400 4.250 4.350 172,583 +0.13(+3.08%)
Jun 22, 2015 4.300 4.430 4.220 4.220 381,465 -0.09(-2.09%)
Jun 19, 2015 4.310 4.440 4.300 4.310 87,591 +0.00(+0.00%)
Jun 18, 2015 4.450 4.490 4.280 4.310 35,208 -0.05(-1.15%)
Jun 17, 2015 4.400 4.500 4.300 4.360 80,015 +0.01(+0.23%)
Jun 16, 2015 4.270 4.400 4.270 4.350 129,446 +0.05(+1.16%)
Jun 15, 2015 4.580 4.580 4.300 4.300 106,767 -0.16(-3.59%)
Jun 12, 2015 4.500 4.500 4.400 4.460 124,475 -0.04(-0.89%)
Jun 11, 2015 4.570 4.470 4.420 4.500 827,986 +0.03(+0.67%)
Jun 10, 2015 4.500 4.550 4.400 4.470 123,693 +0.03(+0.68%)
Jun 09, 2015 4.430 4.450 4.370 4.440 106,249 +0.03(+0.68%)
Jun 08, 2015 4.500 4.500 4.350 4.410 87,414 -0.02(-0.45%)
Jun 05, 2015 4.280 4.480 4.280 4.430 135,287 -0.08(-1.77%)
Jun 04, 2015 4.490 4.510 4.150 4.510 85,468 +0.07(+1.58%)
Jun 03, 2015 4.300 4.500 4.260 4.440 329,965 +0.24(+5.71%)
Jun 02, 2015 4.250 4.400 4.180 4.200 249,986 -0.05(-1.18%)
Jun 01, 2015 4.230 4.250 4.010 4.250 192,014 +0.25(+6.25%)
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.