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 (%)
Aug 31, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 30, 2018 1.040 1.090 1.030 1.080 384,037 +0.03(+2.86%)
Aug 29, 2018 1.030 1.060 1.030 1.050 327,778 +0.00(+0.00%)
Aug 28, 2018 1.030 1.050 1.020 1.050 226,464 +0.03(+2.94%)
Aug 27, 2018 1.030 1.060 1.000 1.020 446,588 -0.01(-0.97%)
Aug 24, 2018 1.010 1.050 1.000 1.030 497,500 +0.01(+0.98%)
Aug 23, 2018 1.010 1.030 0.9811 1.020 398,832 +0.00(+0.00%)
Aug 22, 2018 0.9506 1.030 0.9450 1.020 557,733 +0.05(+5.24%)
Aug 21, 2018 0.9810 1.030 0.9401 0.9692 732,201 +0.01(+1.48%)
Aug 20, 2018 0.9300 0.9800 0.9120 0.9551 540,453 +0.04(+3.82%)
Aug 17, 2018 0.9200 0.9400 0.9000 0.9200 301,900 +0.01(+0.56%)
Aug 16, 2018 0.8912 0.9200 0.8700 0.9149 520,765 +0.03(+3.97%)
Aug 15, 2018 0.9100 0.9100 0.8601 0.8800 592,130 -0.02(-2.64%)
Aug 14, 2018 0.9247 0.9398 0.8800 0.9039 882,022 -0.05(-4.83%)
Aug 13, 2018 0.9500 0.9695 0.8799 0.9498 958,550 +0.03(+3.24%)
Aug 10, 2018 0.9800 0.9800 0.9000 0.9200 848,900 -0.02(-2.13%)
Aug 09, 2018 1.000 1.000 0.9200 0.9400 901,608 -0.04(-3.74%)
Aug 08, 2018 0.8900 0.9765 0.8000 0.9765 2,666,694 -0.07(-7.00%)
Aug 07, 2018 1.090 1.100 1.020 1.050 1,057,914 -0.05(-4.55%)
Aug 06, 2018 1.050 1.100 1.050 1.100 441,912 +0.05(+4.76%)
Aug 03, 2018 1.060 1.110 1.040 1.050 451,000 +0.00(+0.00%)
Aug 02, 2018 1.090 1.100 1.030 1.050 683,807 -0.06(-5.41%)
Aug 01, 2018 1.070 1.110 1.020 1.110 800,458 +0.10(+9.90%)
Jul 31, 2018 1.060 1.070 1.010 1.010 508,078 -0.03(-2.88%)
Jul 30, 2018 1.070 1.070 1.020 1.040 512,467 -0.02(-1.89%)
Jul 27, 2018 1.070 1.100 1.040 1.060 848,000 +0.00(+0.00%)
Jul 26, 2018 1.100 1.100 1.040 1.060 520,094 -0.04(-3.64%)
Jul 25, 2018 1.050 1.140 1.040 1.100 1,135,274 +0.07(+6.80%)
Jul 24, 2018 1.090 1.091 1.020 1.030 647,338 -0.06(-5.50%)
Jul 23, 2018 1.120 1.150 1.080 1.090 862,360 -0.03(-2.68%)
Jul 20, 2018 1.080 1.150 1.070 1.120 827,378 +0.05(+4.67%)
Jul 19, 2018 1.030 1.130 1.020 1.070 1,233,241 +0.06(+5.94%)
Jul 18, 2018 1.080 1.080 0.9810 1.010 532,522 -0.03(-2.88%)
Jul 17, 2018 1.000 1.070 0.9800 1.040 1,232,344 +0.03(+2.97%)
Jul 16, 2018 1.080 1.080 0.9510 1.010 1,134,288 -0.04(-3.81%)
Jul 13, 2018 1.080 1.120 1.050 1.050 526,593 -0.04(-3.67%)
Jul 12, 2018 1.100 1.110 1.050 1.090 821,233 -0.02(-1.80%)
Jul 11, 2018 1.110 1.116 1.030 1.110 772,491 -0.02(-1.77%)
Jul 10, 2018 1.190 1.200 1.050 1.130 2,019,164 -0.04(-3.42%)
Jul 09, 2018 1.110 1.220 1.090 1.170 2,769,330 +0.06(+5.41%)
Jul 06, 2018 1.030 1.140 0.9200 1.110 2,857,739 +0.05(+4.72%)
Jul 05, 2018 0.8300 1.060 0.8280 1.060 5,269,133 +0.23(+28.02%)
Jul 03, 2018 0.8280 0.8280 0.8280 0 +0.00(+0.28%)
Jul 02, 2018 0.8400 0.8500 0.8000 0.8257 476,920 +0.00(+0.00%)
Jun 29, 2018 0.8500 0.8159 0.8257 529,721 -0.00(-0.02%)
Jun 28, 2018 0.8200 0.8555 0.8000 0.8259 945,362 +0.02(+1.90%)
Jun 27, 2018 0.8690 0.8690 0.8000 0.8105 1,101,353 -0.05(-5.82%)
Jun 26, 2018 0.7541 0.8850 0.7312 0.8606 2,846,560 +0.13(+17.73%)
Jun 25, 2018 0.7400 0.7800 0.7300 0.7310 1,325,129 +0.02(+2.90%)
Jun 22, 2018 0.7700 0.7726 0.7104 0.7104 9,763,333 -0.06(-8.25%)
Jun 21, 2018 0.7720 0.7743 0.7230 0.7743 2,032,004 +0.01(+1.19%)
Jun 20, 2018 0.7301 0.7859 0.7205 0.7652 1,791,257 +0.04(+4.81%)
Jun 19, 2018 0.7700 0.8100 0.7200 0.7301 1,322,229 -0.04(-5.19%)
Jun 18, 2018 0.8100 0.8200 0.7300 0.7701 1,476,378 -0.12(-13.47%)
Jun 15, 2018 0.8900 0.7482 0.8900 1,910,600 +0.14(+18.95%)
Jun 14, 2018 0.7800 0.7800 0.7129 0.7482 1,643,457 -0.03(-4.08%)
Jun 13, 2018 0.7890 0.8000 0.7500 0.7800 771,985 -0.01(-1.24%)
Jun 12, 2018 0.8100 0.8154 0.7730 0.7898 1,038,596 -0.02(-2.49%)
Jun 11, 2018 0.8400 0.8500 0.7900 0.8100 1,207,947 -0.02(-2.26%)
Jun 08, 2018 0.8701 0.9600 0.7900 0.8287 5,435,862 +0.10(+14.24%)
Jun 07, 2018 0.7400 0.7550 0.7200 0.7254 986,209 -0.02(-2.08%)
Jun 06, 2018 0.7408 0.7408 926,532 -0.03(-4.49%)
Jun 05, 2018 0.7950 0.7950 0.7550 0.7756 950,881 -0.01(-1.32%)
Jun 04, 2018 0.7900 0.7950 0.7500 0.7860 585,073 +0.01(+1.18%)
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.