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 (%)
Oct 31, 2018 0.9800 1.181 0.9500 1.160 740,311 +0.20(+21.15%)
Oct 30, 2018 1.060 1.080 0.9500 0.9575 530,115 -0.11(-10.51%)
Oct 29, 2018 1.120 1.120 0.9811 1.070 784,920 -0.01(-0.93%)
Oct 26, 2018 1.180 1.200 1.080 1.080 786,200 -0.15(-12.20%)
Oct 25, 2018 1.170 1.260 1.170 1.230 426,449 +0.06(+5.13%)
Oct 24, 2018 1.300 1.325 1.140 1.170 854,274 -0.13(-10.00%)
Oct 23, 2018 1.290 1.340 1.260 1.300 350,137 -0.02(-1.52%)
Oct 22, 2018 1.330 1.360 1.310 1.320 475,668 -0.04(-2.94%)
Oct 19, 2018 1.300 1.390 1.280 1.360 646,300 +0.04(+3.03%)
Oct 18, 2018 1.300 1.346 1.250 1.320 487,363 -0.03(-2.22%)
Oct 17, 2018 1.340 1.360 1.290 1.350 553,443 -0.01(-0.74%)
Oct 16, 2018 1.310 1.370 1.250 1.360 363,860 +0.06(+4.62%)
Oct 15, 2018 1.310 1.350 1.270 1.300 379,868 -0.01(-0.76%)
Oct 12, 2018 1.320 1.340 1.280 1.310 229,300 +0.03(+2.34%)
Oct 11, 2018 1.240 1.340 1.230 1.280 496,579 +0.03(+2.40%)
Oct 10, 2018 1.320 1.340 1.250 1.250 427,589 -0.07(-5.30%)
Oct 09, 2018 1.230 1.370 1.220 1.320 921,167 +0.09(+7.32%)
Oct 08, 2018 1.250 1.280 1.200 1.230 368,218 -0.02(-1.60%)
Oct 05, 2018 1.350 1.360 1.230 1.250 570,500 -0.12(-8.76%)
Oct 04, 2018 1.310 1.380 1.270 1.370 336,029 +0.05(+3.79%)
Oct 03, 2018 1.210 1.390 1.210 1.320 1,583,648 +0.11(+9.09%)
Oct 02, 2018 1.350 1.350 1.210 1.210 1,585,735 -0.14(-10.37%)
Oct 01, 2018 1.490 1.500 1.350 1.350 1,490,999 -0.07(-4.93%)
Sep 28, 2018 1.370 1.450 1.370 1.420 625,800 +0.05(+3.65%)
Sep 27, 2018 1.360 1.430 1.360 1.370 532,834 +0.02(+1.48%)
Sep 26, 2018 1.400 1.400 1.340 1.350 726,282 -0.05(-3.57%)
Sep 25, 2018 1.380 1.410 1.370 1.400 685,578 +0.03(+2.19%)
Sep 24, 2018 1.430 1.470 1.345 1.370 917,951 -0.02(-1.44%)
Sep 21, 2018 1.420 1.460 1.370 1.390 1,271,400 +0.02(+1.46%)
Sep 20, 2018 1.460 1.460 1.320 1.370 1,024,441 -0.06(-4.20%)
Sep 19, 2018 1.420 1.480 1.380 1.430 1,114,399 +0.04(+2.88%)
Sep 18, 2018 1.330 1.480 1.320 1.390 2,142,306 +0.07(+5.30%)
Sep 17, 2018 1.310 1.330 1.230 1.320 1,196,939 +0.05(+3.94%)
Sep 14, 2018 1.200 1.350 1.190 1.270 1,678,300 +0.06(+4.96%)
Sep 13, 2018 1.180 1.210 1.150 1.210 2,551,686 +0.03(+2.54%)
Sep 12, 2018 1.140 1.190 1.110 1.180 927,253 +0.04(+3.51%)
Sep 11, 2018 1.100 1.140 1.050 1.140 694,255 +0.04(+3.64%)
Sep 10, 2018 1.090 1.120 1.070 1.100 559,638 +0.01(+0.92%)
Sep 07, 2018 1.060 1.100 1.040 1.090 722,500 +0.05(+4.81%)
Sep 06, 2018 1.000 1.050 1.000 1.040 400,908 +0.02(+1.96%)
Sep 05, 2018 1.000 1.020 0.9310 1.020 589,254 +0.01(+0.99%)
Sep 04, 2018 1.070 1.070 1.000 1.010 583,281 -0.08(-7.34%)
Aug 31, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 30, 2018 1.040 1.090 1.030 1.080 384,037 +0.03(+2.86%)
Aug 29, 2018 1.030 1.060 1.030 1.050 327,778 +0.00(+0.00%)
Aug 28, 2018 1.030 1.050 1.020 1.050 226,464 +0.03(+2.94%)
Aug 27, 2018 1.030 1.060 1.000 1.020 446,588 -0.01(-0.97%)
Aug 24, 2018 1.010 1.050 1.000 1.030 497,500 +0.01(+0.98%)
Aug 23, 2018 1.010 1.030 0.9811 1.020 398,832 +0.00(+0.00%)
Aug 22, 2018 0.9506 1.030 0.9450 1.020 557,733 +0.05(+5.24%)
Aug 21, 2018 0.9810 1.030 0.9401 0.9692 732,201 +0.01(+1.48%)
Aug 20, 2018 0.9300 0.9800 0.9120 0.9551 540,453 +0.04(+3.82%)
Aug 17, 2018 0.9200 0.9400 0.9000 0.9200 301,900 +0.01(+0.56%)
Aug 16, 2018 0.8912 0.9200 0.8700 0.9149 520,765 +0.03(+3.97%)
Aug 15, 2018 0.9100 0.9100 0.8601 0.8800 592,130 -0.02(-2.64%)
Aug 14, 2018 0.9247 0.9398 0.8800 0.9039 882,022 -0.05(-4.83%)
Aug 13, 2018 0.9500 0.9695 0.8799 0.9498 958,550 +0.03(+3.24%)
Aug 10, 2018 0.9800 0.9800 0.9000 0.9200 848,900 -0.02(-2.13%)
Aug 09, 2018 1.000 1.000 0.9200 0.9400 901,608 -0.04(-3.74%)
Aug 08, 2018 0.8900 0.9765 0.8000 0.9765 2,666,694 -0.07(-7.00%)
Aug 07, 2018 1.090 1.100 1.020 1.050 1,057,914 -0.05(-4.55%)
Aug 06, 2018 1.050 1.100 1.050 1.100 441,912 +0.05(+4.76%)
Aug 03, 2018 1.060 1.110 1.040 1.050 451,000 +0.00(+0.00%)
Aug 02, 2018 1.090 1.100 1.030 1.050 683,807 -0.06(-5.41%)
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.