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 29, 2017 1.460 1.550 1.460 1.520 371,617 +0.06(+4.11%)
Sep 28, 2017 1.500 1.500 1.450 1.460 415,026 -0.02(-1.35%)
Sep 27, 2017 1.440 1.500 1.420 1.480 598,886 +0.05(+3.50%)
Sep 26, 2017 1.450 1.480 1.400 1.430 386,166 -0.03(-2.05%)
Sep 25, 2017 1.520 1.520 1.460 1.460 261,746 -0.02(-1.35%)
Sep 22, 2017 1.490 1.510 1.460 1.480 611,014 -0.02(-1.33%)
Sep 21, 2017 1.550 1.580 1.460 1.500 384,689 -0.03(-1.96%)
Sep 20, 2017 1.460 1.550 1.460 1.530 620,934 +0.05(+3.38%)
Sep 19, 2017 1.530 1.547 1.450 1.480 760,856 -0.05(-3.27%)
Sep 18, 2017 1.580 1.620 1.520 1.530 594,932 -0.05(-3.16%)
Sep 15, 2017 1.540 1.700 1.510 1.580 1,664,821 +0.05(+3.27%)
Sep 14, 2017 1.570 1.590 1.510 1.530 406,648 -0.05(-3.16%)
Sep 13, 2017 1.580 1.610 1.570 1.580 496,207 -0.03(-1.86%)
Sep 12, 2017 1.700 1.700 1.590 1.610 468,931 +0.01(+0.63%)
Sep 11, 2017 1.550 1.620 1.550 1.600 422,201 +0.04(+2.56%)
Sep 08, 2017 1.620 1.647 1.552 1.560 606,013 -0.07(-4.29%)
Sep 07, 2017 1.690 1.709 1.615 1.630 792,914 -0.09(-5.23%)
Sep 06, 2017 1.740 1.770 1.710 1.720 262,539 +0.00(+0.00%)
Sep 05, 2017 1.900 1.920 1.710 1.720 583,845 -0.18(-9.47%)
Sep 01, 2017 1.920 1.920 1.880 1.900 175,016 -0.01(-0.52%)
Aug 31, 2017 1.870 1.940 1.850 1.910 453,453 +0.06(+3.24%)
Aug 30, 2017 1.900 1.920 1.840 1.850 324,153 -0.03(-1.60%)
Aug 29, 2017 1.840 1.970 1.800 1.880 554,018 +0.04(+2.17%)
Aug 28, 2017 1.750 1.870 1.720 1.840 394,633 +0.06(+3.37%)
Aug 25, 2017 1.860 1.860 1.690 1.780 594,277 -0.06(-3.26%)
Aug 24, 2017 1.750 1.880 1.680 1.840 1,352,712 +0.12(+6.98%)
Aug 23, 2017 1.640 1.735 1.350 1.720 732,017 +0.14(+8.86%)
Aug 22, 2017 1.370 1.585 1.350 1.580 467,149 +0.21(+15.33%)
Aug 21, 2017 1.480 1.490 1.350 1.370 342,624 -0.11(-7.43%)
Aug 18, 2017 1.410 1.490 1.410 1.480 902,994 +0.01(+0.68%)
Aug 17, 2017 1.510 1.540 1.420 1.470 484,400 -0.03(-2.00%)
Aug 16, 2017 1.530 1.530 1.470 1.500 585,104 +0.00(+0.00%)
Aug 15, 2017 1.550 1.560 1.470 1.500 506,631 -0.03(-1.96%)
Aug 14, 2017 1.600 1.600 1.465 1.530 491,250 -0.04(-2.55%)
Aug 11, 2017 1.600 1.650 1.510 1.570 785,058 -0.02(-1.26%)
Aug 10, 2017 1.650 1.710 1.580 1.590 700,281 -0.07(-4.22%)
Aug 09, 2017 1.800 2.050 1.660 1.660 1,047,489 -0.13(-7.26%)
Aug 08, 2017 1.780 1.910 1.740 1.790 713,668 +0.01(+0.56%)
Aug 07, 2017 1.780 1.840 1.760 1.780 224,034 +0.04(+2.30%)
Aug 04, 2017 1.680 1.780 1.670 1.740 203,183 +0.06(+3.57%)
Aug 03, 2017 1.690 1.750 1.670 1.680 200,957 +0.01(+0.60%)
Aug 02, 2017 1.700 1.710 1.650 1.670 184,250 -0.02(-1.18%)
Aug 01, 2017 1.670 1.700 1.660 1.690 218,599 +0.03(+1.81%)
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%)
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.