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 28, 2018 1.370 1.450 1.370 1.420 625,800 +0.05(+3.65%)
Sep 27, 2018 1.360 1.430 1.360 1.370 532,834 +0.02(+1.48%)
Sep 26, 2018 1.400 1.400 1.340 1.350 726,282 -0.05(-3.57%)
Sep 25, 2018 1.380 1.410 1.370 1.400 685,578 +0.03(+2.19%)
Sep 24, 2018 1.430 1.470 1.345 1.370 917,951 -0.02(-1.44%)
Sep 21, 2018 1.420 1.460 1.370 1.390 1,271,400 +0.02(+1.46%)
Sep 20, 2018 1.460 1.460 1.320 1.370 1,024,441 -0.06(-4.20%)
Sep 19, 2018 1.420 1.480 1.380 1.430 1,114,399 +0.04(+2.88%)
Sep 18, 2018 1.330 1.480 1.320 1.390 2,142,306 +0.07(+5.30%)
Sep 17, 2018 1.310 1.330 1.230 1.320 1,196,939 +0.05(+3.94%)
Sep 14, 2018 1.200 1.350 1.190 1.270 1,678,300 +0.06(+4.96%)
Sep 13, 2018 1.180 1.210 1.150 1.210 2,551,686 +0.03(+2.54%)
Sep 12, 2018 1.140 1.190 1.110 1.180 927,253 +0.04(+3.51%)
Sep 11, 2018 1.100 1.140 1.050 1.140 694,255 +0.04(+3.64%)
Sep 10, 2018 1.090 1.120 1.070 1.100 559,638 +0.01(+0.92%)
Sep 07, 2018 1.060 1.100 1.040 1.090 722,500 +0.05(+4.81%)
Sep 06, 2018 1.000 1.050 1.000 1.040 400,908 +0.02(+1.96%)
Sep 05, 2018 1.000 1.020 0.9310 1.020 589,254 +0.01(+0.99%)
Sep 04, 2018 1.070 1.070 1.000 1.010 583,281 -0.08(-7.34%)
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%)
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.