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 (%)
Apr 28, 2017 1.350 1.490 1.250 1.260 1,884,242 -0.09(-6.67%)
Apr 27, 2017 1.250 1.390 1.210 1.350 2,933,725 +0.12(+9.76%)
Apr 26, 2017 1.190 1.240 1.180 1.230 461,933 +0.04(+3.36%)
Apr 25, 2017 1.220 1.220 1.170 1.190 219,309 -0.01(-0.83%)
Apr 24, 2017 1.210 1.210 1.150 1.200 421,103 +0.00(+0.00%)
Apr 21, 2017 1.250 1.250 1.150 1.200 490,416 -0.03(-2.44%)
Apr 20, 2017 1.190 1.271 1.150 1.230 377,790 +0.05(+4.24%)
Apr 19, 2017 1.190 1.200 1.140 1.180 302,985 +0.00(+0.00%)
Apr 18, 2017 1.110 1.190 1.110 1.180 125,796 +0.01(+0.85%)
Apr 17, 2017 1.210 1.220 1.130 1.170 271,467 -0.02(-1.68%)
Apr 13, 2017 1.200 1.240 1.150 1.190 588,366 +0.01(+0.85%)
Apr 12, 2017 1.250 1.280 1.180 1.180 866,994 -0.05(-4.07%)
Apr 11, 2017 1.260 1.300 1.190 1.230 1,018,299 -0.02(-1.60%)
Apr 10, 2017 1.160 1.290 1.160 1.250 476,231 +0.08(+6.84%)
Apr 07, 2017 1.230 1.245 1.140 1.170 457,408 -0.06(-4.88%)
Apr 06, 2017 1.280 1.280 1.210 1.230 419,604 -0.01(-0.81%)
Apr 05, 2017 1.270 1.330 1.200 1.240 464,966 -0.03(-2.36%)
Apr 04, 2017 1.290 1.300 1.210 1.270 712,565 -0.03(-2.31%)
Apr 03, 2017 1.340 1.380 1.260 1.300 387,445 -0.01(-0.76%)
Mar 31, 2017 1.390 1.390 1.270 1.310 625,361 -0.01(-0.76%)
Mar 30, 2017 1.280 1.330 1.260 1.320 434,023 +0.03(+2.33%)
Mar 29, 2017 1.200 1.320 1.170 1.290 486,624 +0.06(+4.88%)
Mar 28, 2017 1.130 1.270 1.130 1.230 604,385 +0.09(+7.89%)
Mar 27, 2017 1.200 1.200 1.100 1.140 601,725 -0.06(-5.00%)
Mar 24, 2017 1.230 1.250 1.150 1.200 430,378 -0.01(-0.83%)
Mar 23, 2017 1.270 1.280 1.160 1.210 942,766 -0.07(-5.47%)
Mar 22, 2017 1.380 1.380 1.260 1.280 488,966 -0.08(-5.88%)
Mar 21, 2017 1.430 1.436 1.260 1.360 1,106,200 -0.05(-3.55%)
Mar 20, 2017 1.400 1.470 1.280 1.410 951,119 +0.00(+0.00%)
Mar 17, 2017 1.360 1.509 1.305 1.410 1,662,072 +0.04(+2.92%)
Mar 16, 2017 1.220 1.400 1.180 1.370 1,841,309 -0.02(-1.44%)
Mar 15, 2017 1.550 1.700 1.330 1.390 4,485,311 -0.02(-1.42%)
Mar 14, 2017 1.240 1.750 1.150 1.410 6,955,830 +0.23(+19.49%)
Mar 13, 2017 1.280 1.110 1.180 1,510,332 +0.10(+9.26%)
Mar 10, 2017 1.080 1.190 1.000 1.080 1,228,989 +0.03(+2.86%)
Mar 09, 2017 1.100 1.170 1.040 1.050 967,666 -0.04(-3.67%)
Mar 08, 2017 1.030 1.170 1.030 1.090 1,130,011 +0.08(+7.92%)
Mar 07, 2017 1.130 1.130 1.000 1.010 1,376,026 -0.18(-15.13%)
Mar 06, 2017 1.290 1.360 1.150 1.190 1,736,797 -0.07(-5.56%)
Mar 03, 2017 0.9900 1.440 0.9725 1.260 3,964,606 +0.30(+31.26%)
Mar 02, 2017 0.8500 0.9980 0.8100 0.9599 1,193,597 +0.11(+13.22%)
Mar 01, 2017 0.8400 0.9000 0.8130 0.8478 1,111,721 +0.05(+5.97%)
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%)
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.