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, 2017 1.130 1.170 1.100 1.140 223,425 +0.04(+3.64%)
May 30, 2017 1.120 1.160 1.100 1.100 471,052 -0.06(-5.17%)
May 26, 2017 1.170 1.180 1.150 1.160 229,364 -0.02(-1.69%)
May 25, 2017 1.150 1.180 1.100 1.180 716,988 +0.06(+5.36%)
May 24, 2017 1.140 1.150 1.100 1.120 287,131 -0.03(-2.61%)
May 23, 2017 1.160 1.160 1.120 1.150 188,005 -0.03(-2.54%)
May 22, 2017 1.150 1.180 1.090 1.180 290,676 +0.05(+4.42%)
May 19, 2017 1.140 1.140 1.050 1.130 333,667 +0.04(+3.67%)
May 18, 2017 1.120 1.150 0.9800 1.090 1,086,718 -0.02(-1.80%)
May 17, 2017 1.160 1.170 1.110 1.110 448,222 -0.08(-6.72%)
May 16, 2017 1.250 1.250 1.130 1.190 723,443 -0.06(-4.80%)
May 15, 2017 1.250 1.250 1.200 1.250 232,074 +0.04(+3.31%)
May 12, 2017 1.250 1.250 1.200 1.210 144,111 -0.03(-2.42%)
May 11, 2017 1.250 1.250 1.210 1.240 269,559 +0.01(+0.81%)
May 10, 2017 1.220 1.260 1.200 1.230 282,955 -0.05(-3.91%)
May 09, 2017 1.250 1.280 1.200 1.280 430,448 +0.03(+2.40%)
May 08, 2017 1.240 1.250 1.160 1.250 540,590 +0.04(+3.31%)
May 05, 2017 1.160 1.230 1.160 1.210 248,053 +0.05(+4.31%)
May 04, 2017 1.210 1.240 1.160 1.160 599,906 -0.07(-5.69%)
May 03, 2017 1.300 1.330 1.230 1.230 738,352 -0.08(-6.11%)
May 02, 2017 1.410 1.410 1.290 1.310 1,290,903 +0.01(+0.77%)
May 01, 2017 1.270 1.390 1.270 1.300 817,590 +0.04(+3.17%)
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%)
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.