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 (%)
May 31, 2016 1.180 1.180 1.030 1.120 100,533 -0.04(-3.45%)
May 27, 2016 1.130 1.160 1.160 1.160 20,300 +0.04(+3.57%)
May 26, 2016 1.120 1.140 1.100 1.120 49,844 +0.01(+0.90%)
May 25, 2016 1.160 1.180 1.100 1.110 68,833 -0.01(-0.89%)
May 24, 2016 1.100 1.180 1.060 1.120 149,598 +0.04(+3.70%)
May 23, 2016 1.060 1.100 1.060 1.080 48,178 +0.03(+2.86%)
May 20, 2016 1.050 1.080 1.050 1.050 63,619 +0.01(+0.96%)
May 19, 2016 1.050 1.054 0.9903 1.040 18,521 -0.01(-0.95%)
May 18, 2016 1.020 1.050 1.020 1.050 40,824 +0.02(+1.94%)
May 17, 2016 1.030 1.070 1.000 1.030 36,529 +0.01(+0.98%)
May 16, 2016 1.000 1.030 0.9731 1.020 46,262 +0.02(+2.00%)
May 13, 2016 0.9700 1.030 0.9500 1.000 130,581 +0.04(+4.17%)
May 12, 2016 1.010 1.010 0.9500 0.9600 78,735 -0.03(-3.03%)
May 11, 2016 1.040 1.040 0.9900 0.9900 85,280 -0.05(-4.81%)
May 10, 2016 1.080 1.090 1.025 1.040 88,349 -0.04(-3.70%)
May 09, 2016 1.070 1.080 1.010 1.080 166,268 +0.00(+0.00%)
May 06, 2016 1.100 1.100 1.050 1.080 109,287 -0.02(-1.82%)
May 05, 2016 1.050 1.110 1.010 1.100 143,741 +0.10(+10.00%)
May 04, 2016 1.050 1.090 1.000 1.000 55,069 -0.03(-2.91%)
May 03, 2016 1.030 1.040 1.010 1.030 37,369 +0.00(+0.00%)
May 02, 2016 1.060 1.110 1.020 1.030 53,185 -0.02(-1.90%)
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%)
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.