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 (%)
Sep 30, 2016 1.120 1.120 1.080 1.110 103,547 +0.01(+0.91%)
Sep 29, 2016 1.100 1.120 1.040 1.100 121,444 +0.00(+0.00%)
Sep 28, 2016 1.100 1.140 1.060 1.100 61,017 +0.00(+0.00%)
Sep 27, 2016 1.120 1.120 1.070 1.100 70,180 +0.01(+0.92%)
Sep 26, 2016 1.150 1.150 1.080 1.090 115,541 -0.05(-4.39%)
Sep 23, 2016 1.190 1.220 1.130 1.140 85,013 -0.04(-3.39%)
Sep 22, 2016 1.150 1.220 1.150 1.180 66,711 +0.01(+0.85%)
Sep 21, 2016 1.190 1.190 1.120 1.170 78,773 +0.00(+0.00%)
Sep 20, 2016 1.210 1.210 1.150 1.170 28,493 -0.02(-1.68%)
Sep 19, 2016 1.180 1.210 1.150 1.190 63,134 +0.01(+0.85%)
Sep 16, 2016 1.250 1.260 1.140 1.180 265,608 -0.04(-3.28%)
Sep 15, 2016 1.288 1.288 1.200 1.220 61,056 +0.00(+0.00%)
Sep 14, 2016 1.235 1.240 1.200 1.220 50,954 +0.00(+0.00%)
Sep 13, 2016 1.210 1.270 1.210 1.220 38,077 -0.03(-2.40%)
Sep 12, 2016 1.210 1.300 1.190 1.250 376,345 +0.05(+4.17%)
Sep 09, 2016 1.290 1.330 1.190 1.200 81,990 -0.09(-6.98%)
Sep 08, 2016 1.290 1.330 1.240 1.290 582,611 +0.01(+0.78%)
Sep 07, 2016 1.320 1.320 1.280 1.280 97,031 -0.01(-0.78%)
Sep 06, 2016 1.250 1.300 1.220 1.290 58,307 +0.09(+7.50%)
Sep 02, 2016 1.180 1.200 1.200 1.200 33,000 +0.06(+5.26%)
Sep 01, 2016 1.130 1.140 1.070 1.140 480,921 -0.03(-2.56%)
Aug 31, 2016 1.250 1.270 1.170 1.170 72,396 -0.07(-5.65%)
Aug 30, 2016 1.270 1.300 1.240 1.240 44,658 -0.01(-0.80%)
Aug 29, 2016 1.270 1.300 1.230 1.250 74,295 -0.04(-3.10%)
Aug 26, 2016 1.310 1.330 1.290 1.290 15,718 +0.00(+0.00%)
Aug 25, 2016 1.340 1.340 1.290 1.290 16,652 +0.00(+0.00%)
Aug 24, 2016 1.300 1.360 1.290 1.290 68,815 +0.00(+0.00%)
Aug 23, 2016 1.290 1.320 1.290 1.290 181,218 -0.01(-0.77%)
Aug 22, 2016 1.340 1.357 1.280 1.300 128,097 -0.02(-1.52%)
Aug 19, 2016 1.300 1.390 1.284 1.320 84,562 +0.02(+1.54%)
Aug 18, 2016 1.260 1.310 1.260 1.300 24,264 +0.03(+2.36%)
Aug 17, 2016 1.340 1.350 1.260 1.270 42,529 -0.08(-5.93%)
Aug 16, 2016 1.360 1.390 1.336 1.350 67,103 +0.01(+0.75%)
Aug 15, 2016 1.350 1.350 1.300 1.340 104,886 -0.01(-0.74%)
Aug 12, 2016 1.330 1.390 1.330 1.350 103,577 +0.00(+0.00%)
Aug 11, 2016 1.430 1.430 1.320 1.350 40,054 -0.04(-2.88%)
Aug 10, 2016 1.430 1.440 1.390 1.390 36,141 -0.07(-4.79%)
Aug 09, 2016 1.450 1.460 1.450 1.460 30,620 +0.03(+2.10%)
Aug 08, 2016 1.460 1.460 1.390 1.430 38,155 +0.01(+0.70%)
Aug 05, 2016 1.540 1.550 1.400 1.420 170,076 -0.12(-7.79%)
Aug 04, 2016 1.550 1.550 1.516 1.540 57,207 +0.03(+1.99%)
Aug 03, 2016 1.430 1.580 1.430 1.510 58,644 +0.06(+4.14%)
Aug 02, 2016 1.410 1.480 1.400 1.450 25,259 +0.02(+1.40%)
Aug 01, 2016 1.420 1.449 1.400 1.430 153,825 +0.00(+0.00%)
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%)
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.