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 31, 2017 1.800 1.800 1.660 1.660 297,539 -0.11(-6.21%)
Jul 28, 2017 1.710 1.795 1.680 1.770 228,495 +0.03(+1.72%)
Jul 27, 2017 1.840 1.860 1.680 1.740 498,788 -0.12(-6.45%)
Jul 26, 2017 1.940 1.940 1.810 1.860 535,113 -0.02(-1.06%)
Jul 25, 2017 1.850 1.940 1.780 1.880 1,333,898 +0.09(+5.03%)
Jul 24, 2017 1.650 1.890 1.630 1.790 1,615,007 +0.13(+7.83%)
Jul 21, 2017 1.720 1.720 1.620 1.660 481,036 -0.03(-1.78%)
Jul 20, 2017 1.660 1.749 1.660 1.690 380,794 +0.02(+1.20%)
Jul 19, 2017 1.710 1.750 1.660 1.670 554,835 -0.02(-1.18%)
Jul 18, 2017 1.760 1.800 1.680 1.690 514,426 -0.07(-3.98%)
Jul 17, 2017 1.870 1.870 1.720 1.760 351,730 -0.09(-4.86%)
Jul 14, 2017 1.840 1.870 1.800 1.850 186,529 +0.01(+0.54%)
Jul 13, 2017 1.870 1.880 1.810 1.840 277,524 -0.01(-0.54%)
Jul 12, 2017 1.790 1.880 1.780 1.850 379,274 +0.06(+3.35%)
Jul 11, 2017 1.810 1.820 1.750 1.790 321,662 +0.00(+0.00%)
Jul 10, 2017 1.790 1.900 1.790 1.790 475,080 -0.04(-2.19%)
Jul 07, 2017 1.870 1.875 1.740 1.830 455,304 -0.02(-1.08%)
Jul 06, 2017 1.980 2.000 1.770 1.850 1,046,977 -0.10(-5.13%)
Jul 05, 2017 1.880 2.250 1.870 1.950 2,692,429 +0.06(+3.17%)
Jul 03, 2017 1.880 1.900 1.820 1.890 186,013 +0.03(+1.61%)
Jun 30, 2017 1.880 1.890 1.830 1.860 236,927 -0.02(-1.06%)
Jun 29, 2017 1.900 1.900 1.790 1.880 762,882 -0.02(-1.05%)
Jun 28, 2017 1.880 1.900 1.860 1.900 493,883 +0.04(+2.15%)
Jun 27, 2017 1.840 1.900 1.820 1.860 420,267 +0.01(+0.54%)
Jun 26, 2017 1.900 1.900 1.770 1.850 963,077 -0.08(-4.15%)
Jun 23, 2017 1.670 2.030 1.650 1.930 4,467,389 +0.25(+14.88%)
Jun 22, 2017 1.740 1.750 1.630 1.680 557,648 -0.03(-1.75%)
Jun 21, 2017 1.670 1.760 1.620 1.710 882,065 +0.06(+3.64%)
Jun 20, 2017 1.690 1.820 1.560 1.650 1,476,159 -0.07(-4.07%)
Jun 19, 2017 1.530 1.740 1.524 1.720 1,696,439 +0.20(+13.16%)
Jun 16, 2017 1.430 1.540 1.410 1.520 1,590,603 +0.04(+2.70%)
Jun 15, 2017 1.490 1.520 1.170 1.480 973,964 -0.06(-3.90%)
Jun 14, 2017 1.500 1.595 1.490 1.540 1,012,323 +0.01(+0.65%)
Jun 13, 2017 1.490 1.550 1.430 1.530 2,602,541 +0.06(+4.08%)
Jun 12, 2017 1.380 1.490 1.360 1.470 1,194,747 +0.12(+8.89%)
Jun 09, 2017 1.260 1.380 1.254 1.350 831,284 +0.09(+7.14%)
Jun 08, 2017 1.240 1.260 1.220 1.260 292,100 +0.02(+1.61%)
Jun 07, 2017 1.240 1.260 1.200 1.240 374,432 -0.01(-0.80%)
Jun 06, 2017 1.280 1.280 1.210 1.250 266,357 -0.02(-1.57%)
Jun 05, 2017 1.260 1.300 1.220 1.270 416,896 -0.02(-1.55%)
Jun 02, 2017 1.240 1.310 1.220 1.290 725,389 +0.07(+5.74%)
Jun 01, 2017 1.150 1.250 1.120 1.220 532,220 +0.08(+7.02%)
May 31, 2017 1.130 1.170 1.100 1.140 223,425 +0.04(+3.64%)
May 30, 2017 1.120 1.160 1.100 1.100 471,052 -0.06(-5.17%)
May 26, 2017 1.170 1.180 1.150 1.160 229,364 -0.02(-1.69%)
May 25, 2017 1.150 1.180 1.100 1.180 716,988 +0.06(+5.36%)
May 24, 2017 1.140 1.150 1.100 1.120 287,131 -0.03(-2.61%)
May 23, 2017 1.160 1.160 1.120 1.150 188,005 -0.03(-2.54%)
May 22, 2017 1.150 1.180 1.090 1.180 290,676 +0.05(+4.42%)
May 19, 2017 1.140 1.140 1.050 1.130 333,667 +0.04(+3.67%)
May 18, 2017 1.120 1.150 0.9800 1.090 1,086,718 -0.02(-1.80%)
May 17, 2017 1.160 1.170 1.110 1.110 448,222 -0.08(-6.72%)
May 16, 2017 1.250 1.250 1.130 1.190 723,443 -0.06(-4.80%)
May 15, 2017 1.250 1.250 1.200 1.250 232,074 +0.04(+3.31%)
May 12, 2017 1.250 1.250 1.200 1.210 144,111 -0.03(-2.42%)
May 11, 2017 1.250 1.250 1.210 1.240 269,559 +0.01(+0.81%)
May 10, 2017 1.220 1.260 1.200 1.230 282,955 -0.05(-3.91%)
May 09, 2017 1.250 1.280 1.200 1.280 430,448 +0.03(+2.40%)
May 08, 2017 1.240 1.250 1.160 1.250 540,590 +0.04(+3.31%)
May 05, 2017 1.160 1.230 1.160 1.210 248,053 +0.05(+4.31%)
May 04, 2017 1.210 1.240 1.160 1.160 599,906 -0.07(-5.69%)
May 03, 2017 1.300 1.330 1.230 1.230 738,352 -0.08(-6.11%)
May 02, 2017 1.410 1.410 1.290 1.310 1,290,903 +0.01(+0.77%)
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.