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 30, 2019 4.250 4.260 4.240 4.250 663,700 -0.01(-0.23%)
Aug 29, 2019 4.260 4.260 4.250 4.260 846,103 +0.00(+0.00%)
Aug 28, 2019 4.250 4.270 4.250 4.260 2,023,740 +0.01(+0.24%)
Aug 27, 2019 4.260 4.270 4.240 4.250 1,705,251 +0.00(+0.00%)
Aug 26, 2019 4.270 4.280 4.250 4.250 2,252,336 -0.03(-0.70%)
Aug 23, 2019 4.260 4.280 4.260 4.280 2,255,800 +0.02(+0.47%)
Aug 22, 2019 4.270 4.280 4.260 4.260 732,429 -0.01(-0.23%)
Aug 21, 2019 4.260 4.280 4.250 4.270 2,870,657 -0.01(-0.23%)
Aug 20, 2019 4.250 4.280 4.250 4.280 2,097,350 +0.02(+0.47%)
Aug 19, 2019 4.270 4.270 4.250 4.260 2,631,711 -0.01(-0.23%)
Aug 16, 2019 4.260 4.270 4.260 4.270 1,388,200 +0.00(+0.00%)
Aug 15, 2019 4.260 4.270 4.250 4.270 1,861,722 +0.01(+0.23%)
Aug 14, 2019 4.240 4.260 4.240 4.260 2,269,282 +0.00(+0.00%)
Aug 13, 2019 4.250 4.260 4.240 4.260 5,036,411 +0.00(+0.00%)
Aug 12, 2019 4.250 4.270 4.230 4.260 11,854,688 -0.02(-0.47%)
Aug 09, 2019 4.270 4.300 4.260 4.280 14,529,200 +0.00(+0.00%)
Aug 08, 2019 4.250 4.300 4.220 4.280 77,879,592 +1.86(+76.86%)
Aug 07, 2019 2.510 2.560 2.350 2.420 1,627,770 -0.12(-4.72%)
Aug 06, 2019 2.210 2.610 2.210 2.540 1,904,764 +0.33(+14.93%)
Aug 05, 2019 2.390 2.390 2.150 2.210 1,450,997 -0.18(-7.53%)
Aug 02, 2019 2.380 2.440 2.230 2.390 1,921,500 +0.00(+0.00%)
Aug 01, 2019 2.550 2.610 2.335 2.390 3,055,868 -0.14(-5.53%)
Jul 31, 2019 2.630 2.670 2.500 2.530 1,187,387 -0.08(-3.07%)
Jul 30, 2019 2.650 2.670 2.540 2.610 1,077,778 -0.08(-2.97%)
Jul 29, 2019 2.690 2.739 2.590 2.690 1,111,653 -0.05(-1.82%)
Jul 26, 2019 2.700 2.790 2.688 2.740 759,400 +0.06(+2.24%)
Jul 25, 2019 2.730 2.790 2.680 2.680 638,821 -0.04(-1.47%)
Jul 24, 2019 2.670 2.800 2.610 2.720 1,001,675 +0.05(+1.87%)
Jul 23, 2019 2.820 2.830 2.620 2.670 735,236 -0.12(-4.30%)
Jul 22, 2019 2.670 2.790 2.650 2.790 912,487 +0.12(+4.49%)
Jul 19, 2019 2.800 2.910 2.650 2.670 1,232,500 -0.13(-4.64%)
Jul 18, 2019 2.680 2.830 2.560 2.800 1,596,536 +0.18(+6.87%)
Jul 17, 2019 2.780 2.798 2.615 2.620 2,083,973 -0.01(-0.38%)
Jul 16, 2019 2.800 2.800 2.510 2.630 3,332,952 -0.18(-6.41%)
Jul 15, 2019 2.860 2.940 2.810 2.810 1,486,711 -0.07(-2.43%)
Jul 12, 2019 3.040 3.100 2.860 2.880 2,940,500 -0.16(-5.26%)
Jul 11, 2019 3.050 3.080 2.950 3.040 1,821,773 -0.01(-0.33%)
Jul 10, 2019 3.160 3.200 3.040 3.050 1,705,684 -0.06(-1.93%)
Jul 09, 2019 3.450 3.490 3.075 3.110 3,323,096 -0.33(-9.59%)
Jul 08, 2019 3.230 3.460 3.110 3.440 4,033,322 +0.26(+8.18%)
Jul 05, 2019 3.020 3.180 3.010 3.180 3,434,200 +0.16(+5.30%)
Jul 03, 2019 2.950 3.040 2.910 3.020 745,900 +0.07(+2.37%)
Jul 02, 2019 3.020 3.021 2.790 2.950 1,890,288 -0.05(-1.67%)
Jul 01, 2019 3.010 3.050 2.920 3.000 1,738,417 +0.02(+0.67%)
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%)
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.