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, 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%)
Feb 01, 2019 1.150 1.230 1.130 1.200 391,200 +0.05(+4.35%)
Jan 31, 2019 1.160 1.200 1.130 1.150 370,564 -0.02(-1.71%)
Jan 30, 2019 1.190 1.220 1.160 1.170 316,547 -0.02(-1.68%)
Jan 29, 2019 1.170 1.220 1.160 1.190 243,817 +0.01(+0.85%)
Jan 28, 2019 1.200 1.240 1.160 1.180 400,439 -0.05(-4.07%)
Jan 25, 2019 1.190 1.270 1.170 1.230 514,200 +0.03(+2.50%)
Jan 24, 2019 1.190 1.200 1.150 1.200 248,735 +0.02(+1.69%)
Jan 23, 2019 1.120 1.200 1.110 1.180 386,249 +0.06(+5.36%)
Jan 22, 2019 1.150 1.160 1.110 1.120 287,477 -0.03(-2.61%)
Jan 18, 2019 1.160 1.200 1.130 1.150 287,500 -0.02(-1.71%)
Jan 17, 2019 1.190 1.250 1.160 1.170 525,354 -0.02(-1.68%)
Jan 16, 2019 1.170 1.200 1.090 1.190 383,391 +0.05(+4.39%)
Jan 15, 2019 1.160 1.180 1.110 1.140 174,771 +0.00(+0.00%)
Jan 14, 2019 1.110 1.150 1.100 1.140 205,886 +0.01(+0.88%)
Jan 11, 2019 1.130 1.150 1.080 1.130 119,600 +0.00(+0.00%)
Jan 10, 2019 1.120 1.150 1.060 1.130 252,636 -0.03(-2.59%)
Jan 09, 2019 1.120 1.190 1.100 1.160 618,333 +0.04(+3.57%)
Jan 08, 2019 1.070 1.120 1.050 1.120 357,032 +0.05(+4.67%)
Jan 07, 2019 1.040 1.080 1.010 1.070 241,751 +0.02(+1.90%)
Jan 04, 2019 1.000 1.150 1.000 1.050 462,300 +0.09(+9.84%)
Jan 03, 2019 0.9600 0.9899 0.9301 0.9559 170,528 -0.00(-0.43%)
Jan 02, 2019 0.8600 0.9600 0.8400 0.9600 344,790 +0.12(+14.29%)
Dec 31, 2018 0.8400 0.8800 0.8300 0.8400 819,900 +0.00(+0.00%)
Dec 28, 2018 0.8100 0.8500 0.8000 0.8400 912,000 +0.03(+3.70%)
Dec 27, 2018 0.8300 0.8600 0.7800 0.8100 1,061,258 +0.00(+0.45%)
Dec 26, 2018 0.8700 0.9031 0.8064 0.8064 975,360 -0.07(-7.84%)
Dec 24, 2018 0.8800 0.9200 0.8300 0.8750 454,600 +0.06(+6.71%)
Dec 21, 2018 0.9500 1.030 0.8200 0.8200 1,047,000 -0.12(-12.77%)
Dec 20, 2018 1.060 1.080 0.9400 0.9400 653,452 -0.13(-12.15%)
Dec 19, 2018 1.080 1.120 1.020 1.070 521,022 -0.02(-1.83%)
Dec 18, 2018 1.110 1.175 1.055 1.090 892,062 -0.04(-3.54%)
Dec 17, 2018 1.230 1.230 1.130 1.130 638,558 -0.12(-9.60%)
Dec 14, 2018 1.270 1.270 1.170 1.250 471,200 -0.02(-1.57%)
Dec 13, 2018 1.250 1.270 1.250 1.270 108,601 +0.01(+0.79%)
Dec 12, 2018 1.260 1.280 1.250 1.260 136,464 +0.01(+0.80%)
Dec 11, 2018 1.310 1.320 1.230 1.250 202,475 -0.04(-3.10%)
Dec 10, 2018 1.230 1.330 1.230 1.290 312,865 +0.03(+2.38%)
Dec 07, 2018 1.330 1.330 1.240 1.260 256,200 -0.06(-4.55%)
Dec 06, 2018 1.250 1.330 1.190 1.320 616,286 +0.11(+9.09%)
Dec 04, 2018 1.240 1.250 1.160 1.210 299,200 -0.05(-3.97%)
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.