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 (%)
Jun 28, 2019 3.030 3.070 2.880 2.980 12,475,000 -0.02(-0.67%)
Jun 27, 2019 3.020 3.080 2.950 3.000 1,956,939 -0.10(-3.23%)
Jun 26, 2019 3.060 3.210 2.960 3.100 2,358,644 +0.04(+1.31%)
Jun 25, 2019 3.220 3.300 3.010 3.060 2,645,835 -0.15(-4.67%)
Jun 24, 2019 3.200 3.350 3.050 3.210 3,873,076 +0.08(+2.56%)
Jun 21, 2019 3.080 3.180 2.920 3.130 3,788,400 +0.13(+4.33%)
Jun 20, 2019 2.950 3.000 2.850 3.000 1,288,940 +0.13(+4.53%)
Jun 19, 2019 2.800 2.870 2.760 2.870 792,620 +0.06(+2.14%)
Jun 18, 2019 2.850 2.915 2.780 2.810 802,216 -0.03(-1.06%)
Jun 17, 2019 2.730 2.860 2.600 2.840 1,317,413 +0.10(+3.65%)
Jun 14, 2019 2.810 2.815 2.660 2.740 787,200 -0.08(-2.84%)
Jun 13, 2019 2.920 2.940 2.760 2.820 855,840 -0.06(-2.08%)
Jun 12, 2019 2.810 2.900 2.750 2.880 952,226 +0.03(+1.05%)
Jun 11, 2019 3.000 3.110 2.750 2.850 1,661,072 -0.15(-5.00%)
Jun 10, 2019 2.800 3.010 2.797 3.000 1,869,878 +0.23(+8.30%)
Jun 07, 2019 2.610 2.800 2.570 2.770 1,038,600 +0.21(+8.20%)
Jun 06, 2019 2.540 2.580 2.470 2.560 576,326 +0.00(+0.00%)
Jun 05, 2019 2.660 2.660 2.530 2.560 482,654 -0.08(-3.03%)
Jun 04, 2019 2.490 2.660 2.450 2.640 915,172 +0.15(+6.02%)
Jun 03, 2019 2.690 2.710 2.455 2.490 922,225 -0.17(-6.39%)
May 31, 2019 2.650 2.670 2.540 2.660 966,600 -0.05(-1.85%)
May 30, 2019 2.750 2.770 2.618 2.710 692,291 +0.00(+0.00%)
May 29, 2019 2.600 2.720 2.580 2.710 1,042,247 +0.11(+4.23%)
May 28, 2019 2.650 2.780 2.570 2.600 888,385 -0.05(-1.89%)
May 24, 2019 2.540 2.650 2.540 2.650 606,200 +0.12(+4.74%)
May 23, 2019 2.630 2.630 2.460 2.530 1,108,576 -0.10(-3.80%)
May 22, 2019 2.610 2.670 2.560 2.630 1,090,238 +0.00(+0.00%)
May 21, 2019 2.670 2.700 2.600 2.630 858,837 -0.04(-1.50%)
May 20, 2019 2.750 2.790 2.640 2.670 688,416 -0.06(-2.20%)
May 17, 2019 2.700 2.790 2.550 2.730 2,155,000 +0.03(+1.11%)
May 16, 2019 2.800 2.875 2.620 2.700 2,873,731 -0.19(-6.57%)
May 15, 2019 2.960 3.000 2.830 2.890 1,543,555 -0.13(-4.30%)
May 14, 2019 3.000 3.070 2.900 3.020 2,496,728 +0.01(+0.33%)
May 13, 2019 2.970 3.100 2.890 3.010 3,921,952 +0.02(+0.67%)
May 10, 2019 2.800 3.000 2.630 2.990 2,753,300 +0.14(+4.91%)
May 09, 2019 2.850 2.920 2.610 2.850 3,847,304 +0.00(+0.00%)
May 08, 2019 2.300 2.970 2.210 2.850 7,892,764 +0.75(+35.71%)
May 07, 2019 2.260 2.260 2.075 2.100 1,779,103 -0.07(-3.23%)
May 06, 2019 2.270 2.300 2.140 2.170 1,726,654 +0.00(+0.00%)
May 03, 2019 2.170 2.230 2.130 2.170 818,800 -0.01(-0.46%)
May 02, 2019 2.110 2.200 2.080 2.180 647,168 +0.07(+3.32%)
May 01, 2019 2.140 2.240 2.060 2.110 680,099 -0.02(-0.94%)
Apr 30, 2019 2.200 2.330 2.100 2.130 1,420,211 -0.06(-2.74%)
Apr 29, 2019 2.020 2.230 2.000 2.190 1,403,788 +0.19(+9.50%)
Apr 26, 2019 2.000 2.040 1.950 2.000 750,100 -0.02(-0.99%)
Apr 25, 2019 2.040 2.050 1.860 2.020 1,368,015 -0.01(-0.49%)
Apr 24, 2019 2.060 2.070 2.010 2.030 560,496 -0.03(-1.46%)
Apr 23, 2019 2.090 2.120 2.050 2.060 565,645 -0.03(-1.44%)
Apr 22, 2019 2.080 2.090 2.010 2.090 487,912 +0.04(+1.95%)
Apr 18, 2019 2.080 2.080 2.000 2.050 540,800 -0.03(-1.44%)
Apr 17, 2019 2.110 2.120 2.020 2.080 614,178 -0.02(-0.95%)
Apr 16, 2019 2.130 2.135 2.050 2.100 864,480 +0.00(+0.00%)
Apr 15, 2019 2.170 2.250 2.030 2.100 1,504,700 +0.00(+0.00%)
Apr 12, 2019 2.140 2.140 2.071 2.100 790,800 -0.01(-0.47%)
Apr 11, 2019 2.100 2.150 2.080 2.110 725,723 +0.01(+0.48%)
Apr 10, 2019 2.080 2.120 2.060 2.100 1,095,784 -0.01(-0.47%)
Apr 09, 2019 2.160 2.220 2.060 2.110 1,050,424 -0.04(-1.86%)
Apr 08, 2019 2.160 2.220 2.060 2.150 1,682,238 +0.03(+1.42%)
Apr 05, 2019 1.920 2.140 1.900 2.120 1,449,200 +0.19(+9.84%)
Apr 04, 2019 1.980 1.990 1.870 1.930 969,869 -0.03(-1.53%)
Apr 03, 2019 1.840 2.000 1.840 1.960 1,777,349 +0.12(+6.52%)
Apr 02, 2019 1.830 1.880 1.805 1.840 1,470,615 +0.04(+2.22%)
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.