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 29, 2016 1.090 1.090 1.030 1.050 122,225 -0.03(-2.78%)
Apr 28, 2016 1.100 1.130 1.070 1.080 105,923 +0.01(+0.93%)
Apr 27, 2016 1.080 1.117 1.050 1.070 75,477 +0.00(+0.00%)
Apr 26, 2016 1.170 1.180 1.040 1.070 177,015 -0.07(-6.14%)
Apr 25, 2016 1.230 1.230 1.130 1.140 88,628 -0.02(-1.72%)
Apr 22, 2016 1.260 1.284 1.120 1.160 214,211 -0.08(-6.45%)
Apr 21, 2016 1.250 1.310 1.180 1.240 330,320 +0.05(+4.20%)
Apr 20, 2016 1.040 1.340 0.9800 1.190 576,997 +0.20(+20.20%)
Apr 19, 2016 1.020 1.030 0.9600 0.9900 131,589 -0.01(-0.90%)
Apr 18, 2016 1.010 1.034 0.9990 0.9990 74,010 -0.00(-0.10%)
Apr 15, 2016 1.030 1.050 1.000 1.000 39,131 -0.03(-2.91%)
Apr 14, 2016 1.060 1.070 0.9920 1.030 223,254 -0.02(-1.90%)
Apr 13, 2016 1.030 1.050 1.030 1.050 44,811 +0.02(+1.94%)
Apr 12, 2016 1.010 1.060 1.010 1.030 148,822 +0.01(+0.98%)
Apr 11, 2016 1.020 1.050 1.010 1.020 30,292 +0.01(+0.99%)
Apr 08, 2016 1.010 1.060 1.000 1.010 35,758 +0.01(+1.00%)
Apr 07, 2016 1.010 1.030 0.9895 1.000 142,604 -0.01(-0.99%)
Apr 06, 2016 1.030 1.070 0.9714 1.010 85,996 +0.02(+2.01%)
Apr 05, 2016 1.020 1.030 0.9600 0.9901 56,180 -0.03(-2.93%)
Apr 04, 2016 0.9800 1.040 0.9301 1.020 76,187 +0.05(+5.69%)
Apr 01, 2016 1.010 1.010 0.8700 0.9651 108,063 -0.03(-2.56%)
Mar 31, 2016 1.090 1.090 0.9598 0.9905 283,123 -0.10(-9.13%)
Mar 30, 2016 1.180 1.180 1.080 1.090 270,771 -0.06(-5.22%)
Mar 29, 2016 1.080 1.170 0.9494 1.150 465,258 +0.09(+8.49%)
Mar 28, 2016 1.000 1.060 0.9950 1.060 109,869 +0.07(+6.95%)
Mar 24, 2016 0.9000 0.9911 0.9911 0.9911 1,590,000 +0.09(+10.13%)
Mar 23, 2016 0.9500 0.9700 0.8800 0.8999 95,154 -0.07(-7.23%)
Mar 22, 2016 1.000 1.005 0.9450 0.9700 134,397 -0.07(-6.73%)
Mar 21, 2016 1.110 1.110 1.020 1.040 121,665 -0.04(-3.70%)
Mar 18, 2016 1.100 1.160 1.020 1.080 324,426 +0.03(+2.86%)
Mar 17, 2016 1.090 1.130 0.9492 1.050 289,633 -0.04(-3.67%)
Mar 16, 2016 1.010 1.110 1.000 1.090 126,531 +0.08(+7.92%)
Mar 15, 2016 1.130 1.130 1.010 1.010 123,093 -0.11(-9.82%)
Mar 14, 2016 1.150 1.150 1.110 1.120 163,467 -0.02(-1.75%)
Mar 11, 2016 1.160 1.170 1.120 1.140 47,871 -0.02(-1.72%)
Mar 10, 2016 1.250 1.250 1.080 1.160 97,089 -0.10(-7.94%)
Mar 09, 2016 1.350 1.350 1.250 1.260 44,931 +0.01(+0.80%)
Mar 08, 2016 1.470 1.480 1.250 1.250 84,624 -0.21(-14.38%)
Mar 07, 2016 1.490 1.500 1.380 1.460 422,511 -0.01(-0.68%)
Mar 04, 2016 1.410 1.490 1.380 1.470 62,466 +0.07(+5.00%)
Mar 03, 2016 1.350 1.410 1.334 1.400 46,775 +0.06(+4.48%)
Mar 02, 2016 1.240 1.340 1.240 1.340 101,471 +0.09(+7.20%)
Mar 01, 2016 1.350 1.350 1.090 1.250 201,521 -0.10(-7.41%)
Feb 29, 2016 1.330 1.350 1.320 1.350 87,207 +0.04(+3.05%)
Feb 26, 2016 1.550 1.553 1.250 1.310 231,605 -0.19(-12.67%)
Feb 25, 2016 1.360 1.536 1.320 1.500 255,118 +0.16(+11.94%)
Feb 24, 2016 1.270 1.460 1.200 1.340 220,215 +0.07(+5.51%)
Feb 23, 2016 1.340 1.350 1.260 1.270 109,968 -0.07(-5.22%)
Feb 22, 2016 1.310 1.450 1.251 1.340 59,462 +0.04(+3.08%)
Feb 19, 2016 1.450 1.450 1.300 1.300 159,791 -0.09(-6.47%)
Feb 18, 2016 1.400 1.400 1.370 1.390 85,900 +0.00(+0.00%)
Feb 17, 2016 1.400 1.430 1.260 1.390 567,064 -0.03(-2.11%)
Feb 16, 2016 1.450 1.500 1.385 1.420 157,033 +0.00(+0.00%)
Feb 12, 2016 1.530 1.420 1.420 1.420 637,700 -0.10(-6.58%)
Feb 11, 2016 1.530 1.550 1.475 1.520 62,982 -0.04(-2.56%)
Feb 10, 2016 1.620 1.670 1.440 1.560 276,468 -0.09(-5.45%)
Feb 09, 2016 1.780 1.830 1.640 1.650 1,074,083 -0.15(-8.33%)
Feb 08, 2016 1.900 1.960 1.690 1.800 65,777 -0.10(-5.26%)
Feb 05, 2016 2.000 2.060 1.850 1.900 112,452 -0.13(-6.40%)
Feb 04, 2016 1.980 2.070 1.980 2.030 46,770 +0.03(+1.50%)
Feb 03, 2016 2.060 2.060 1.940 2.000 47,870 -0.04(-1.96%)
Feb 02, 2016 2.000 2.150 1.960 2.040 147,333 +0.04(+2.00%)
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.