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 (%)
Mar 29, 2018 1.370 1.370 1.370 0 -0.08(-5.52%)
Mar 28, 2018 1.430 1.480 1.400 1.450 785,833 +0.04(+2.84%)
Mar 27, 2018 1.530 1.540 1.410 1.410 830,139 -0.13(-8.44%)
Mar 26, 2018 1.600 1.600 1.480 1.540 906,527 +0.00(+0.00%)
Mar 23, 2018 1.480 1.550 1.470 1.540 827,322 +0.06(+4.05%)
Mar 22, 2018 1.570 1.600 1.410 1.480 1,258,061 -0.12(-7.50%)
Mar 21, 2018 1.500 1.610 1.500 1.600 1,475,084 +0.08(+5.26%)
Mar 20, 2018 1.560 1.575 1.470 1.520 1,096,518 -0.07(-4.40%)
Mar 19, 2018 1.500 1.630 1.500 1.590 1,964,629 -0.01(-0.63%)
Mar 16, 2018 1.350 1.640 1.310 1.600 4,140,684 +0.31(+24.03%)
Mar 15, 2018 1.550 1.600 1.230 1.290 2,976,591 -0.36(-21.82%)
Mar 14, 2018 1.450 1.650 1.450 1.650 3,843,339 +0.29(+21.32%)
Mar 13, 2018 1.370 1.420 1.290 1.360 2,337,058 +0.00(+0.00%)
Mar 12, 2018 1.350 1.375 1.280 1.360 1,273,212 +0.08(+6.25%)
Mar 09, 2018 1.190 1.325 1.160 1.280 1,380,023 +0.09(+7.56%)
Mar 08, 2018 1.190 1.220 1.140 1.190 544,927 +0.00(+0.00%)
Mar 07, 2018 1.120 1.190 854,905 -0.02(-1.65%)
Mar 06, 2018 1.160 1.245 1.140 1.210 1,121,706 +0.05(+4.31%)
Mar 05, 2018 1.210 1.219 1.080 1.160 1,837,553 +0.11(+10.48%)
Mar 02, 2018 0.9900 1.050 0.9900 1.050 322,610 +0.04(+3.96%)
Mar 01, 2018 1.000 1.030 0.9900 1.010 273,346 +0.01(+1.00%)
Feb 28, 2018 1.050 1.060 1.000 1.000 458,709 -0.05(-4.76%)
Feb 27, 2018 1.070 1.070 1.040 1.050 185,437 -0.01(-0.94%)
Feb 26, 2018 1.040 1.060 1.000 1.060 407,233 +0.03(+2.91%)
Feb 23, 2018 1.090 1.090 0.9903 1.030 612,372 -0.04(-3.74%)
Feb 22, 2018 1.100 1.160 1.060 1.070 677,837 -0.01(-0.93%)
Feb 21, 2018 1.160 1.170 1.080 1.080 1,026,640 -0.07(-6.09%)
Feb 20, 2018 1.200 1.260 1.090 1.150 4,358,145 +0.20(+21.35%)
Feb 16, 2018 0.9477 0.9477 0.9477 0 -0.01(-0.74%)
Feb 15, 2018 0.9100 0.9888 0.9010 0.9548 829,974 +0.05(+5.80%)
Feb 14, 2018 0.9144 0.9406 0.8947 0.9025 460,060 -0.02(-1.91%)
Feb 13, 2018 0.9601 0.9700 0.9001 0.9201 462,438 -0.04(-4.17%)
Feb 12, 2018 0.9500 1.070 0.9400 0.9601 300,637 +0.02(+2.11%)
Feb 09, 2018 0.9673 0.9999 0.9210 0.9403 555,270 +0.00(+0.02%)
Feb 08, 2018 1.040 1.040 0.9200 0.9401 1,068,291 -0.09(-8.73%)
Feb 07, 2018 0.9500 1.060 0.9495 1.030 856,816 +0.13(+13.91%)
Feb 06, 2018 0.9900 1.040 0.8900 0.9042 1,132,280 -0.10(-9.58%)
Feb 05, 2018 1.050 1.060 1.000 1.000 754,710 -0.05(-4.76%)
Feb 02, 2018 1.060 1.098 1.050 1.050 935,896 -0.02(-1.87%)
Feb 01, 2018 1.140 1.160 1.050 1.070 596,271 -0.08(-6.96%)
Jan 31, 2018 1.150 1.200 1.140 1.150 500,797 -0.01(-0.86%)
Jan 30, 2018 1.150 1.250 1.150 1.160 521,510 -0.01(-0.85%)
Jan 29, 2018 1.250 1.290 1.150 1.170 590,528 -0.11(-8.59%)
Jan 26, 2018 1.370 1.370 1.240 1.280 614,516 -0.03(-2.29%)
Jan 25, 2018 1.250 1.380 1.210 1.310 1,799,257 +0.08(+6.50%)
Jan 24, 2018 1.170 1.250 1.051 1.230 2,805,904 +0.19(+18.27%)
Jan 23, 2018 1.030 1.090 1.030 1.040 391,703 -0.01(-0.95%)
Jan 22, 2018 1.090 1.110 1.010 1.050 329,484 -0.03(-2.78%)
Jan 19, 2018 1.020 1.140 1.000 1.080 577,732 +0.05(+4.85%)
Jan 18, 2018 1.000 1.050 1.000 1.030 245,330 +0.02(+1.98%)
Jan 17, 2018 1.070 1.080 1.000 1.010 365,195 -0.06(-5.61%)
Jan 16, 2018 1.050 1.080 1.030 1.070 411,017 +0.04(+3.88%)
Jan 12, 2018 1.030 1.030 1.030 0 -0.02(-1.90%)
Jan 11, 2018 1.010 1.050 1.010 1.050 241,740 +0.03(+2.94%)
Jan 10, 2018 1.010 1.020 295,742 -0.02(-1.92%)
Jan 09, 2018 1.020 1.050 0.9900 1.040 319,229 +0.01(+0.97%)
Jan 08, 2018 1.050 1.050 1.020 1.030 207,191 -0.02(-1.90%)
Jan 05, 2018 1.050 1.050 1.020 1.050 195,584 +0.01(+0.96%)
Jan 04, 2018 1.050 1.050 1.000 1.040 200,790 +0.01(+0.97%)
Jan 03, 2018 1.080 1.090 0.9701 1.030 537,794 -0.01(-0.96%)
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.