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 (%)
Dec 29, 2017 1.010 1.010 1.010 0 +0.01(+1.00%)
Dec 28, 2017 0.9959 1.020 0.9453 1.000 1,009,091 +0.03(+2.98%)
Dec 27, 2017 0.9700 1.050 0.9300 0.9711 756,558 +0.03(+3.25%)
Dec 26, 2017 1.020 1.020 0.8812 0.9405 622,997 -0.06(-5.92%)
Dec 22, 2017 1.060 1.080 0.9800 0.9997 337,285 -0.08(-7.44%)
Dec 21, 2017 1.070 1.080 1.010 1.080 419,919 +0.00(+0.00%)
Dec 20, 2017 1.090 1.095 1.060 1.080 222,152 +0.00(+0.00%)
Dec 19, 2017 1.090 1.135 1.060 1.080 359,599 -0.03(-2.70%)
Dec 18, 2017 1.120 1.180 1.070 1.110 591,337 +0.02(+1.83%)
Dec 15, 2017 1.040 1.130 1.040 1.090 922,808 +0.03(+2.83%)
Dec 14, 2017 1.090 1.140 1.040 1.060 628,325 +0.00(+0.00%)
Dec 13, 2017 1.100 1.130 1.050 1.060 464,963 -0.03(-2.75%)
Dec 12, 2017 1.150 1.200 1.060 1.090 463,077 -0.06(-5.22%)
Dec 11, 2017 1.220 1.250 1.120 1.150 430,907 -0.07(-5.74%)
Dec 08, 2017 1.180 1.230 1.130 1.220 330,462 +0.00(+0.00%)
Dec 07, 2017 1.110 1.200 1.110 393,987 +0.00(+0.00%)
Dec 06, 2017 1.270 1.280 1.120 1.130 599,747 -0.14(-11.02%)
Dec 05, 2017 1.390 1.390 1.250 1.270 802,370 -0.10(-7.30%)
Dec 04, 2017 1.300 1.380 1.250 1.370 774,155 +0.11(+8.73%)
Dec 01, 2017 1.320 1.380 1.180 1.260 993,015 -0.03(-2.33%)
Nov 30, 2017 1.260 1.320 1.220 1.290 851,895 +0.03(+2.38%)
Nov 29, 2017 1.250 1.280 1.180 1.260 786,353 +0.01(+0.80%)
Nov 28, 2017 1.180 1.265 1.110 1.250 875,486 +0.06(+5.04%)
Nov 27, 2017 1.120 1.190 1.100 1.190 670,180 +0.08(+7.21%)
Nov 24, 2017 1.170 1.170 1.080 1.110 349,415 -0.04(-3.48%)
Nov 22, 2017 1.110 1.240 1.030 1.150 1,124,364 +0.07(+6.48%)
Nov 21, 2017 0.9346 1.340 0.9001 1.080 1,302,799 +0.14(+14.91%)
Nov 20, 2017 1.080 1.130 0.9300 0.9399 1,463,308 -0.11(-10.49%)
Nov 17, 2017 0.9300 1.060 0.8900 1.050 1,342,726 +0.18(+20.33%)
Nov 16, 2017 0.7800 0.8770 0.7677 0.8726 984,178 +0.10(+12.93%)
Nov 15, 2017 0.6900 0.8065 0.6900 0.7727 823,053 +0.03(+3.73%)
Nov 14, 2017 0.7860 0.8095 0.7301 0.7449 620,523 -0.04(-5.65%)
Nov 13, 2017 0.8700 0.8717 0.7700 0.7895 863,759 -0.06(-7.32%)
Nov 10, 2017 0.7271 1.010 0.7228 0.8519 2,119,358 +0.13(+18.32%)
Nov 09, 2017 0.7200 0.7900 0.7101 0.7200 1,230,368 -0.01(-1.37%)
Nov 08, 2017 0.9500 0.9700 0.6600 0.7300 2,249,721 -0.13(-14.92%)
Nov 07, 2017 0.9375 0.9375 0.8320 0.8580 744,472 -0.07(-7.74%)
Nov 06, 2017 0.9486 0.9749 0.9121 0.9300 666,713 -0.04(-3.77%)
Nov 03, 2017 0.9700 0.9801 0.9147 0.9664 691,951 -0.00(-0.39%)
Nov 02, 2017 0.9800 1.020 0.9301 0.9702 982,212 -0.02(-1.97%)
Nov 01, 2017 1.140 1.145 0.9800 0.9897 1,270,157 -0.15(-13.18%)
Oct 31, 2017 1.140 1.150 1.120 1.140 842,653 +0.02(+1.79%)
Oct 30, 2017 1.100 1.130 1.090 1.120 936,997 +0.02(+1.82%)
Oct 27, 2017 1.070 1.130 1.060 1.100 785,392 +0.04(+3.77%)
Oct 26, 2017 1.070 1.075 1.050 1.060 1,022,269 -0.01(-0.93%)
Oct 25, 2017 1.110 1.120 1.050 1.070 735,456 -0.04(-3.60%)
Oct 24, 2017 1.130 1.170 1.110 1.110 575,906 -0.04(-3.48%)
Oct 23, 2017 1.130 1.190 1.130 1.150 680,928 +0.00(+0.00%)
Oct 20, 2017 1.200 1.200 1.080 1.150 1,545,186 -0.03(-2.54%)
Oct 19, 2017 1.280 1.280 1.050 1.180 2,003,126 -0.07(-5.60%)
Oct 18, 2017 1.200 1.299 1.190 1.250 564,932 +0.04(+3.31%)
Oct 17, 2017 1.230 1.250 1.180 1.210 988,063 -0.03(-2.42%)
Oct 16, 2017 1.340 1.353 1.155 1.240 1,035,407 -0.12(-8.82%)
Oct 13, 2017 1.450 1.450 1.350 1.360 663,014 -0.07(-4.90%)
Oct 12, 2017 1.490 1.490 1.430 1.430 237,843 -0.06(-4.03%)
Oct 11, 2017 1.460 1.500 1.460 1.490 296,290 +0.01(+0.68%)
Oct 10, 2017 1.470 1.490 1.400 1.480 408,009 +0.04(+2.78%)
Oct 09, 2017 1.480 1.500 1.430 1.440 321,989 -0.04(-2.70%)
Oct 06, 2017 1.470 1.510 1.470 1.480 188,554 -0.01(-0.67%)
Oct 05, 2017 1.510 1.520 1.420 1.490 497,112 -0.03(-1.97%)
Oct 04, 2017 1.570 1.600 1.490 1.520 263,672 -0.04(-2.56%)
Oct 03, 2017 1.580 1.600 1.550 1.560 368,241 -0.04(-2.50%)
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.