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 (%)
Apr 30, 2019 2.200 2.330 2.100 2.130 1,420,211 -0.06(-2.74%)
Apr 29, 2019 2.020 2.230 2.000 2.190 1,403,788 +0.19(+9.50%)
Apr 26, 2019 2.000 2.040 1.950 2.000 750,100 -0.02(-0.99%)
Apr 25, 2019 2.040 2.050 1.860 2.020 1,368,015 -0.01(-0.49%)
Apr 24, 2019 2.060 2.070 2.010 2.030 560,496 -0.03(-1.46%)
Apr 23, 2019 2.090 2.120 2.050 2.060 565,645 -0.03(-1.44%)
Apr 22, 2019 2.080 2.090 2.010 2.090 487,912 +0.04(+1.95%)
Apr 18, 2019 2.080 2.080 2.000 2.050 540,800 -0.03(-1.44%)
Apr 17, 2019 2.110 2.120 2.020 2.080 614,178 -0.02(-0.95%)
Apr 16, 2019 2.130 2.135 2.050 2.100 864,480 +0.00(+0.00%)
Apr 15, 2019 2.170 2.250 2.030 2.100 1,504,700 +0.00(+0.00%)
Apr 12, 2019 2.140 2.140 2.071 2.100 790,800 -0.01(-0.47%)
Apr 11, 2019 2.100 2.150 2.080 2.110 725,723 +0.01(+0.48%)
Apr 10, 2019 2.080 2.120 2.060 2.100 1,095,784 -0.01(-0.47%)
Apr 09, 2019 2.160 2.220 2.060 2.110 1,050,424 -0.04(-1.86%)
Apr 08, 2019 2.160 2.220 2.060 2.150 1,682,238 +0.03(+1.42%)
Apr 05, 2019 1.920 2.140 1.900 2.120 1,449,200 +0.19(+9.84%)
Apr 04, 2019 1.980 1.990 1.870 1.930 969,869 -0.03(-1.53%)
Apr 03, 2019 1.840 2.000 1.840 1.960 1,777,349 +0.12(+6.52%)
Apr 02, 2019 1.830 1.880 1.805 1.840 1,470,615 +0.04(+2.22%)
Apr 01, 2019 1.790 1.800 1.760 1.800 1,006,654 +0.06(+3.45%)
Mar 29, 2019 1.780 1.780 1.710 1.740 1,055,300 +0.04(+2.35%)
Mar 28, 2019 1.790 1.800 1.680 1.700 1,967,269 -0.08(-4.49%)
Mar 27, 2019 1.790 1.890 1.770 1.780 1,153,100 -0.01(-0.56%)
Mar 26, 2019 1.870 1.930 1.770 1.790 1,176,789 -0.09(-4.79%)
Mar 25, 2019 1.900 2.050 1.860 1.880 1,282,044 -0.01(-0.53%)
Mar 22, 2019 1.890 2.060 1.870 1.890 2,464,600 +0.05(+2.72%)
Mar 21, 2019 2.390 2.480 1.710 1.840 7,116,755 -0.54(-22.69%)
Mar 20, 2019 2.300 2.535 2.280 2.380 4,242,721 +0.12(+5.31%)
Mar 19, 2019 2.010 2.310 2.010 2.260 2,541,639 +0.25(+12.44%)
Mar 18, 2019 2.120 2.250 1.910 2.010 3,705,147 +0.03(+1.52%)
Mar 15, 2019 1.840 2.010 1.740 1.980 3,497,700 +0.22(+12.50%)
Mar 14, 2019 1.610 1.790 1.590 1.760 2,888,270 +0.20(+12.82%)
Mar 13, 2019 1.470 1.580 1.400 1.560 1,855,843 +0.12(+8.33%)
Mar 12, 2019 1.450 1.450 1.360 1.440 861,234 +0.01(+0.70%)
Mar 11, 2019 1.460 1.470 1.400 1.430 991,541 +0.03(+2.14%)
Mar 08, 2019 1.360 1.400 1.340 1.400 497,100 +0.04(+2.94%)
Mar 07, 2019 1.420 1.440 1.350 1.360 370,298 -0.05(-3.55%)
Mar 06, 2019 1.440 1.510 1.351 1.410 789,111 -0.02(-1.40%)
Mar 05, 2019 1.490 1.520 1.430 1.430 592,666 -0.09(-5.92%)
Mar 04, 2019 1.490 1.550 1.440 1.520 2,289,674 +0.07(+4.83%)
Mar 01, 2019 1.350 1.450 1.350 1.450 829,900 +0.13(+9.85%)
Feb 28, 2019 1.380 1.420 1.300 1.320 692,280 -0.05(-3.65%)
Feb 27, 2019 1.430 1.430 1.350 1.370 360,287 -0.05(-3.52%)
Feb 26, 2019 1.400 1.440 1.370 1.420 511,269 -0.02(-1.39%)
Feb 25, 2019 1.470 1.490 1.351 1.440 566,979 -0.03(-2.04%)
Feb 22, 2019 1.390 1.480 1.380 1.470 1,062,800 +0.11(+8.09%)
Feb 21, 2019 1.310 1.410 1.310 1.360 729,894 +0.05(+3.82%)
Feb 20, 2019 1.320 1.380 1.290 1.310 637,036 -0.01(-0.76%)
Feb 19, 2019 1.250 1.320 1.250 1.320 692,485 +0.07(+5.60%)
Feb 15, 2019 1.240 1.270 1.230 1.250 385,800 +0.02(+1.63%)
Feb 14, 2019 1.290 1.300 1.210 1.230 457,877 -0.03(-2.38%)
Feb 13, 2019 1.230 1.270 1.230 1.260 267,772 +0.02(+1.61%)
Feb 12, 2019 1.230 1.250 1.200 1.240 175,142 +0.01(+0.81%)
Feb 11, 2019 1.170 1.250 1.160 1.230 491,894 +0.03(+2.50%)
Feb 08, 2019 1.240 1.240 1.180 1.200 219,300 -0.02(-1.64%)
Feb 07, 2019 1.230 1.260 1.200 1.220 120,931 -0.01(-0.81%)
Feb 06, 2019 1.240 1.240 1.201 1.230 169,627 +0.00(+0.00%)
Feb 05, 2019 1.210 1.250 1.200 1.230 380,093 +0.02(+1.65%)
Feb 04, 2019 1.210 1.210 1.180 1.210 159,074 +0.01(+0.83%)
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.