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 (%)
Feb 28, 2017 0.7400 0.8630 0.7288 0.8000 1,473,441 +0.14(+20.92%)
Feb 27, 2017 0.6334 0.6618 0.6216 0.6616 411,180 +0.03(+5.00%)
Feb 24, 2017 0.6100 0.6399 0.5930 0.6301 99,027 +0.03(+5.83%)
Feb 23, 2017 0.6179 0.6299 0.5900 0.5954 147,995 -0.02(-3.63%)
Feb 22, 2017 0.6438 0.6438 0.6000 0.6178 131,594 -0.01(-1.15%)
Feb 21, 2017 0.6500 0.6500 0.6000 0.6250 207,571 +0.01(+1.12%)
Feb 17, 2017 0.6181 0.6181 0.6181 0 -0.00(-0.34%)
Feb 16, 2017 0.6600 0.6900 0.5812 0.6202 1,277,332 +0.08(+15.17%)
Feb 15, 2017 0.5300 0.5492 0.5205 0.5385 174,367 -0.01(-1.77%)
Feb 14, 2017 0.5500 0.5500 0.5200 0.5482 166,524 +0.00(+0.04%)
Feb 13, 2017 0.5400 0.5484 0.5100 0.5480 224,043 +0.04(+8.51%)
Feb 10, 2017 0.5500 0.5500 0.4997 0.5050 186,701 +0.00(+0.50%)
Feb 09, 2017 0.5270 0.5300 0.4970 0.5025 246,410 +0.01(+1.11%)
Feb 08, 2017 0.4900 0.5285 0.4900 0.4970 134,449 -0.01(-2.38%)
Feb 07, 2017 0.5146 0.5300 0.5000 0.5091 130,750 +0.02(+3.88%)
Feb 06, 2017 0.5286 0.5570 0.4800 0.4901 441,283 -0.04(-7.18%)
Feb 03, 2017 0.5600 0.5600 0.5120 0.5280 192,895 +0.00(+0.65%)
Feb 02, 2017 0.5235 0.5599 0.5026 0.5246 164,438 +0.01(+1.04%)
Feb 01, 2017 0.5504 0.5550 0.5109 0.5192 166,943 -0.02(-3.91%)
Jan 31, 2017 0.5112 0.5500 0.5000 0.5403 141,731 +0.03(+5.92%)
Jan 30, 2017 0.5600 0.5600 0.5099 0.5101 100,269 -0.02(-3.86%)
Jan 27, 2017 0.5600 0.5650 0.5200 0.5306 202,849 +0.00(+0.09%)
Jan 26, 2017 0.5500 0.5583 0.4999 0.5301 214,227 +0.00(+0.93%)
Jan 25, 2017 0.5295 0.5499 0.5000 0.5252 153,321 +0.03(+5.06%)
Jan 24, 2017 0.4500 0.5000 0.4500 0.4999 243,282 +0.05(+10.52%)
Jan 23, 2017 0.4700 0.4900 0.4017 0.4523 298,330 -0.04(-7.71%)
Jan 20, 2017 0.5122 0.5300 0.4899 0.4901 287,010 -0.03(-6.33%)
Jan 19, 2017 0.5690 0.6000 0.5111 0.5232 320,860 -0.03(-4.87%)
Jan 18, 2017 0.6200 0.6200 0.5450 0.5500 216,393 -0.00(-0.13%)
Jan 17, 2017 0.5800 0.5800 0.5500 0.5507 82,149 +0.01(+1.85%)
Jan 13, 2017 0.5407 0.5407 0.5407 0 -0.06(-9.70%)
Jan 12, 2017 0.6600 0.6603 0.5900 0.5988 236,510 -0.01(-2.01%)
Jan 11, 2017 0.6852 0.6852 0.6011 0.6111 203,497 -0.07(-10.28%)
Jan 10, 2017 0.7130 0.7130 0.6600 0.6811 110,146 -0.01(-1.29%)
Jan 09, 2017 0.7400 0.7400 0.6822 0.6900 67,746 -0.01(-1.50%)
Jan 06, 2017 0.7200 0.7200 0.6800 0.7005 244,443 +0.01(+1.88%)
Jan 05, 2017 0.7500 0.7500 0.6805 0.6876 287,456 -0.04(-5.13%)
Jan 04, 2017 0.7050 0.7248 0.6746 0.7248 487,581 +0.05(+6.87%)
Jan 03, 2017 0.7182 0.7610 0.6515 0.6782 397,766 -0.02(-2.89%)
Dec 30, 2016 0.6984 0.6984 0.6984 0 -0.06(-8.11%)
Dec 29, 2016 0.7517 0.7850 0.7431 0.7600 296,091 +0.01(+1.88%)
Dec 28, 2016 0.7700 0.7842 0.7311 0.7460 247,249 -0.01(-1.86%)
Dec 27, 2016 0.7556 0.7905 0.7331 0.7601 330,817 +0.00(+0.60%)
Dec 23, 2016 0.7556 0.7556 0.7556 0 +0.04(+5.97%)
Dec 22, 2016 0.7403 0.7500 0.7120 0.7130 92,532 -0.02(-2.94%)
Dec 21, 2016 0.7700 0.7700 0.7345 0.7346 190,693 -0.02(-2.05%)
Dec 20, 2016 0.7545 0.7700 0.7130 0.7500 522,428 +0.00(+0.47%)
Dec 19, 2016 0.7394 0.7700 0.7313 0.7465 334,318 +0.01(+1.68%)
Dec 16, 2016 0.7700 0.7700 0.7144 0.7342 275,313 -0.02(-2.63%)
Dec 15, 2016 0.7541 0.7700 0.7213 0.7540 167,302 +0.01(+0.75%)
Dec 14, 2016 0.7543 0.7800 0.7461 0.7484 80,711 -0.00(-0.60%)
Dec 13, 2016 0.7508 0.7698 0.7282 0.7529 106,113 +0.01(+1.72%)
Dec 12, 2016 0.7511 0.7880 0.7000 0.7402 124,365 -0.01(-1.29%)
Dec 09, 2016 0.7033 0.7601 0.6906 0.7499 147,776 +0.05(+7.78%)
Dec 08, 2016 0.7150 0.7150 0.6778 0.6958 92,902 +0.00(+0.55%)
Dec 07, 2016 0.7011 0.7200 0.6704 0.6920 95,485 -0.01(-0.90%)
Dec 06, 2016 0.7400 0.7400 0.6800 0.6983 146,314 -0.02(-3.01%)
Dec 05, 2016 0.6900 0.7200 0.6520 0.7200 211,414 +0.05(+7.06%)
Dec 02, 2016 0.7143 0.7195 0.6500 0.6725 237,996 -0.03(-4.54%)
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.