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 (%)
May 31, 2019 2.650 2.670 2.540 2.660 966,600 -0.05(-1.85%)
May 30, 2019 2.750 2.770 2.618 2.710 692,291 +0.00(+0.00%)
May 29, 2019 2.600 2.720 2.580 2.710 1,042,247 +0.11(+4.23%)
May 28, 2019 2.650 2.780 2.570 2.600 888,385 -0.05(-1.89%)
May 24, 2019 2.540 2.650 2.540 2.650 606,200 +0.12(+4.74%)
May 23, 2019 2.630 2.630 2.460 2.530 1,108,576 -0.10(-3.80%)
May 22, 2019 2.610 2.670 2.560 2.630 1,090,238 +0.00(+0.00%)
May 21, 2019 2.670 2.700 2.600 2.630 858,837 -0.04(-1.50%)
May 20, 2019 2.750 2.790 2.640 2.670 688,416 -0.06(-2.20%)
May 17, 2019 2.700 2.790 2.550 2.730 2,155,000 +0.03(+1.11%)
May 16, 2019 2.800 2.875 2.620 2.700 2,873,731 -0.19(-6.57%)
May 15, 2019 2.960 3.000 2.830 2.890 1,543,555 -0.13(-4.30%)
May 14, 2019 3.000 3.070 2.900 3.020 2,496,728 +0.01(+0.33%)
May 13, 2019 2.970 3.100 2.890 3.010 3,921,952 +0.02(+0.67%)
May 10, 2019 2.800 3.000 2.630 2.990 2,753,300 +0.14(+4.91%)
May 09, 2019 2.850 2.920 2.610 2.850 3,847,304 +0.00(+0.00%)
May 08, 2019 2.300 2.970 2.210 2.850 7,892,764 +0.75(+35.71%)
May 07, 2019 2.260 2.260 2.075 2.100 1,779,103 -0.07(-3.23%)
May 06, 2019 2.270 2.300 2.140 2.170 1,726,654 +0.00(+0.00%)
May 03, 2019 2.170 2.230 2.130 2.170 818,800 -0.01(-0.46%)
May 02, 2019 2.110 2.200 2.080 2.180 647,168 +0.07(+3.32%)
May 01, 2019 2.140 2.240 2.060 2.110 680,099 -0.02(-0.94%)
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%)
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.