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 (%)
Jun 29, 2018 0.8500 0.8159 0.8257 529,721 -0.00(-0.02%)
Jun 28, 2018 0.8200 0.8555 0.8000 0.8259 945,362 +0.02(+1.90%)
Jun 27, 2018 0.8690 0.8690 0.8000 0.8105 1,101,353 -0.05(-5.82%)
Jun 26, 2018 0.7541 0.8850 0.7312 0.8606 2,846,560 +0.13(+17.73%)
Jun 25, 2018 0.7400 0.7800 0.7300 0.7310 1,325,129 +0.02(+2.90%)
Jun 22, 2018 0.7700 0.7726 0.7104 0.7104 9,763,333 -0.06(-8.25%)
Jun 21, 2018 0.7720 0.7743 0.7230 0.7743 2,032,004 +0.01(+1.19%)
Jun 20, 2018 0.7301 0.7859 0.7205 0.7652 1,791,257 +0.04(+4.81%)
Jun 19, 2018 0.7700 0.8100 0.7200 0.7301 1,322,229 -0.04(-5.19%)
Jun 18, 2018 0.8100 0.8200 0.7300 0.7701 1,476,378 -0.12(-13.47%)
Jun 15, 2018 0.8900 0.7482 0.8900 1,910,600 +0.14(+18.95%)
Jun 14, 2018 0.7800 0.7800 0.7129 0.7482 1,643,457 -0.03(-4.08%)
Jun 13, 2018 0.7890 0.8000 0.7500 0.7800 771,985 -0.01(-1.24%)
Jun 12, 2018 0.8100 0.8154 0.7730 0.7898 1,038,596 -0.02(-2.49%)
Jun 11, 2018 0.8400 0.8500 0.7900 0.8100 1,207,947 -0.02(-2.26%)
Jun 08, 2018 0.8701 0.9600 0.7900 0.8287 5,435,862 +0.10(+14.24%)
Jun 07, 2018 0.7400 0.7550 0.7200 0.7254 986,209 -0.02(-2.08%)
Jun 06, 2018 0.7408 0.7408 926,532 -0.03(-4.49%)
Jun 05, 2018 0.7950 0.7950 0.7550 0.7756 950,881 -0.01(-1.32%)
Jun 04, 2018 0.7900 0.7950 0.7500 0.7860 585,073 +0.01(+1.18%)
Jun 01, 2018 0.7613 0.7800 0.7208 0.7768 729,634 +0.03(+3.56%)
May 31, 2018 0.7700 0.7950 0.7500 0.7501 962,540 -0.01(-1.61%)
May 30, 2018 0.7650 0.7942 0.7500 0.7624 637,891 -0.00(-0.43%)
May 29, 2018 0.7750 0.7947 0.7600 0.7657 593,311 -0.02(-3.01%)
May 25, 2018 0.7895 0.7895 0.7895 0 -0.01(-0.97%)
May 24, 2018 0.8172 0.8205 0.7910 0.7972 773,802 -0.01(-1.65%)
May 23, 2018 0.8200 0.8400 0.8000 0.8106 844,521 +0.01(+0.92%)
May 22, 2018 0.8700 0.8700 0.8000 0.8032 758,559 -0.02(-1.85%)
May 21, 2018 0.8500 0.8500 0.8040 0.8183 667,022 +0.02(+2.27%)
May 18, 2018 0.8310 0.8310 0.7900 0.8001 956,244 -0.01(-1.65%)
May 17, 2018 0.8262 0.8355 0.8000 0.8135 1,019,097 +0.00(+0.35%)
May 16, 2018 0.8600 0.8685 0.7999 0.8107 1,175,146 -0.03(-3.13%)
May 15, 2018 0.8700 0.8999 0.8200 0.8369 1,079,992 -0.02(-2.67%)
May 14, 2018 0.8400 0.8700 0.8050 0.8599 1,704,297 +0.05(+6.19%)
May 11, 2018 0.8716 0.8716 0.8000 0.8098 1,293,748 -0.02(-2.45%)
May 10, 2018 0.8100 0.8400 0.8100 0.8301 1,182,093 +0.03(+3.76%)
May 09, 2018 0.8500 0.8700 0.7800 0.8000 3,541,163 -0.26(-24.53%)
May 08, 2018 1.100 1.109 1.040 1.060 714,442 -0.03(-2.75%)
May 07, 2018 1.100 1.140 1.060 1.090 871,386 +0.01(+0.93%)
May 04, 2018 1.060 1.090 1.020 1.080 833,287 +0.03(+2.86%)
May 03, 2018 1.070 1.079 1.030 1.050 251,662 -0.01(-0.94%)
May 02, 2018 1.050 1.081 1.030 1.060 398,371 +0.01(+0.95%)
May 01, 2018 1.050 1.088 1.010 1.050 417,645 +0.01(+0.96%)
Apr 30, 2018 1.080 1.120 1.040 1.040 435,445 -0.04(-3.70%)
Apr 27, 2018 1.100 1.120 1.070 1.080 228,561 -0.03(-2.70%)
Apr 26, 2018 1.120 1.137 1.080 1.110 519,615 +0.00(+0.00%)
Apr 25, 2018 1.150 1.170 1.110 1.110 357,154 -0.05(-4.31%)
Apr 24, 2018 1.200 1.219 1.120 1.160 851,498 -0.03(-2.52%)
Apr 23, 2018 1.150 1.190 1.140 1.190 631,210 +0.04(+3.48%)
Apr 20, 2018 1.150 1.180 1.120 1.150 385,393 -0.01(-0.86%)
Apr 19, 2018 1.190 1.210 1.160 1.160 478,772 -0.04(-3.33%)
Apr 18, 2018 1.190 1.220 1.190 1.200 474,715 +0.01(+0.84%)
Apr 17, 2018 1.180 1.210 1.170 1.190 689,500 +0.01(+0.85%)
Apr 16, 2018 1.250 1.260 1.180 1.180 773,261 -0.07(-5.60%)
Apr 13, 2018 1.350 1.359 1.250 1.250 670,533 -0.09(-6.72%)
Apr 12, 2018 1.270 1.340 1.260 1.340 828,748 +0.07(+5.51%)
Apr 11, 2018 1.270 1.300 1.260 1.270 340,715 -0.03(-2.31%)
Apr 10, 2018 1.370 1.370 1.250 1.300 856,973 -0.04(-2.99%)
Apr 09, 2018 1.380 1.380 1.330 1.340 432,416 -0.02(-1.47%)
Apr 06, 2018 1.470 1.520 1.330 1.360 824,445 -0.14(-9.33%)
Apr 05, 2018 1.470 1.580 1.430 1.500 884,998 +0.05(+3.45%)
Apr 04, 2018 1.300 1.490 1.300 1.450 629,795 +0.13(+9.85%)
Apr 03, 2018 1.330 1.370 1.320 1.320 536,578 -0.04(-2.94%)
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.