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 (%)
Jul 29, 2016 1.520 1.520 1.390 1.430 162,226 -0.07(-4.67%)
Jul 28, 2016 1.500 1.520 1.480 1.500 48,063 +0.02(+1.35%)
Jul 27, 2016 1.560 1.560 1.460 1.480 75,403 -0.02(-1.33%)
Jul 26, 2016 1.640 1.640 1.490 1.500 111,804 -0.07(-4.46%)
Jul 25, 2016 1.800 1.800 1.570 1.570 195,508 -0.10(-5.99%)
Jul 22, 2016 1.590 1.780 1.470 1.670 325,955 +0.12(+7.74%)
Jul 21, 2016 1.600 1.660 1.550 1.550 103,591 -0.07(-4.32%)
Jul 20, 2016 1.600 1.660 1.560 1.620 91,870 +0.04(+2.53%)
Jul 19, 2016 1.690 1.690 1.540 1.580 112,138 -0.12(-7.06%)
Jul 18, 2016 1.710 1.740 1.630 1.700 192,902 +0.07(+4.29%)
Jul 15, 2016 1.610 1.739 1.520 1.630 169,816 +0.05(+3.16%)
Jul 14, 2016 1.590 1.600 1.484 1.580 105,862 +0.06(+3.95%)
Jul 13, 2016 1.460 1.520 1.410 1.520 81,462 +0.08(+5.56%)
Jul 12, 2016 1.380 1.450 1.360 1.440 134,441 +0.08(+5.88%)
Jul 11, 2016 1.300 1.360 1.300 1.360 49,514 +0.03(+2.26%)
Jul 08, 2016 1.270 1.365 1.250 1.330 108,740 +0.08(+6.40%)
Jul 07, 2016 1.280 1.295 1.240 1.250 93,333 -0.06(-4.58%)
Jul 06, 2016 1.330 1.350 1.300 1.310 55,591 -0.01(-0.76%)
Jul 05, 2016 1.380 1.380 1.270 1.320 195,943 -0.06(-4.35%)
Jul 01, 2016 1.440 1.380 1.380 1.380 114,600 -0.05(-3.50%)
Jun 30, 2016 1.420 1.455 1.380 1.430 127,413 +0.02(+1.42%)
Jun 29, 2016 1.430 1.490 1.390 1.410 134,769 +0.00(+0.00%)
Jun 28, 2016 1.360 1.420 1.340 1.410 136,120 +0.08(+6.02%)
Jun 27, 2016 1.490 1.490 1.320 1.330 187,702 -0.13(-8.90%)
Jun 24, 2016 1.410 1.560 1.400 1.460 2,564,759 +0.00(+0.00%)
Jun 23, 2016 1.450 1.550 1.400 1.460 344,009 +0.04(+2.82%)
Jun 22, 2016 1.290 1.490 1.250 1.420 1,102,450 +0.12(+9.23%)
Jun 21, 2016 1.350 1.350 1.270 1.300 93,103 -0.03(-2.26%)
Jun 20, 2016 1.290 1.400 1.264 1.330 245,561 +0.05(+3.91%)
Jun 17, 2016 1.300 1.310 1.280 1.280 140,035 -0.02(-1.54%)
Jun 16, 2016 1.310 1.320 1.260 1.300 143,908 +0.00(+0.00%)
Jun 15, 2016 1.300 1.330 1.270 1.300 92,802 +0.00(+0.00%)
Jun 14, 2016 1.430 1.430 1.240 1.300 276,565 -0.13(-9.09%)
Jun 13, 2016 1.690 1.690 1.400 1.430 279,491 -0.18(-11.18%)
Jun 10, 2016 1.460 1.710 1.420 1.610 1,435,334 +0.13(+8.78%)
Jun 09, 2016 1.440 1.490 1.400 1.480 175,697 +0.07(+4.96%)
Jun 08, 2016 1.460 1.500 1.340 1.410 193,674 -0.03(-2.08%)
Jun 07, 2016 1.350 1.540 1.340 1.440 551,248 +0.11(+8.27%)
Jun 06, 2016 1.150 1.400 1.150 1.330 251,439 +0.17(+14.66%)
Jun 03, 2016 1.150 1.180 1.120 1.160 66,781 +0.02(+1.75%)
Jun 02, 2016 1.100 1.160 1.100 1.140 101,704 +0.02(+1.79%)
Jun 01, 2016 1.130 1.130 1.080 1.120 107,810 +0.00(+0.00%)
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%)
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.