Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 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 28, 2010 4.710 4.890 4.700 4.780 35,984 +0.07(+1.49%)
May 27, 2010 4.490 4.710 4.420 4.710 23,533 +0.29(+6.56%)
May 26, 2010 4.530 4.710 4.370 4.420 52,950 -0.07(-1.56%)
May 25, 2010 4.500 4.520 4.450 4.490 23,618 -0.01(-0.22%)
May 24, 2010 4.670 4.760 4.500 4.500 29,545 -0.19(-4.05%)
May 21, 2010 4.540 4.940 4.520 4.690 55,442 +0.11(+2.40%)
May 20, 2010 4.610 4.730 4.580 4.580 27,024 -0.16(-3.38%)
May 19, 2010 4.880 4.910 4.740 4.740 31,307 -0.14(-2.87%)
May 18, 2010 5.080 5.080 4.860 4.880 46,798 -0.07(-1.41%)
May 17, 2010 4.920 4.990 4.830 4.950 20,625 +0.06(+1.23%)
May 14, 2010 5.010 5.040 4.700 4.890 112,302 -0.19(-3.74%)
May 13, 2010 5.060 5.250 5.010 5.080 82,073 +0.02(+0.40%)
May 12, 2010 5.120 5.220 5.030 5.060 55,198 +0.12(+2.43%)
May 11, 2010 4.910 5.160 4.820 4.940 79,309 +0.02(+0.41%)
May 10, 2010 4.780 5.010 4.760 4.920 59,599 +0.13(+2.71%)
May 07, 2010 4.500 5.000 4.500 4.790 92,971 +0.28(+6.21%)
May 06, 2010 4.800 4.910 4.500 4.510 60,238 -0.28(-5.85%)
May 05, 2010 4.900 5.000 4.780 4.790 28,206 -0.11(-2.24%)
May 04, 2010 4.980 4.980 4.840 4.900 59,236 -0.13(-2.58%)
May 03, 2010 5.020 5.090 4.960 5.030 36,556 +0.02(+0.40%)
Apr 30, 2010 5.090 5.130 5.010 5.010 45,403 -0.02(-0.40%)
Apr 29, 2010 5.050 5.160 5.020 5.030 48,290 -0.01(-0.20%)
Apr 28, 2010 5.010 5.190 4.980 5.040 43,458 +0.29(+6.11%)
Apr 27, 2010 4.870 4.950 4.750 4.750 31,866 -0.10(-2.06%)
Apr 26, 2010 4.990 5.119 4.850 4.850 32,363 -0.08(-1.62%)
Apr 23, 2010 5.060 5.060 4.900 4.930 38,191 -0.14(-2.76%)
Apr 22, 2010 5.250 5.270 5.050 5.070 15,699 -0.19(-3.61%)
Apr 21, 2010 5.350 5.350 5.260 5.260 7,829 -0.07(-1.31%)
Apr 20, 2010 5.360 5.380 5.330 5.330 34,429 -0.05(-0.93%)
Apr 19, 2010 5.350 5.410 5.350 5.380 28,524 +0.03(+0.56%)
Apr 16, 2010 5.560 5.560 5.350 5.350 32,345 -0.18(-3.25%)
Apr 15, 2010 5.470 5.590 5.420 5.530 45,363 +0.05(+0.91%)
Apr 14, 2010 5.410 5.480 5.390 5.480 18,935 +0.10(+1.86%)
Apr 13, 2010 5.370 5.390 5.350 5.380 8,737 -0.04(-0.74%)
Apr 12, 2010 5.480 5.480 5.420 5.420 15,591 -0.03(-0.55%)
Apr 09, 2010 5.470 5.480 5.400 5.450 12,863 +0.00(+0.00%)
Apr 08, 2010 5.460 5.480 5.350 5.450 10,586 +0.06(+1.11%)
Apr 07, 2010 5.520 5.520 5.390 5.390 24,213 -0.12(-2.18%)
Apr 06, 2010 5.460 5.600 5.460 5.510 12,391 +0.05(+0.92%)
Apr 05, 2010 5.490 5.570 5.430 5.460 24,304 +0.01(+0.18%)
Apr 01, 2010 5.340 5.450 5.450 5.450 22,200 +0.14(+2.64%)
Mar 31, 2010 5.430 5.470 5.310 5.310 23,677 -0.16(-2.93%)
Mar 30, 2010 5.560 5.600 5.470 5.470 30,366 -0.05(-0.91%)
Mar 29, 2010 5.500 5.540 5.410 5.520 26,632 +0.10(+1.85%)
Mar 26, 2010 5.520 5.568 5.420 5.420 10,293 -0.11(-1.99%)
Mar 25, 2010 5.430 5.580 5.350 5.530 12,834 +0.12(+2.22%)
Mar 24, 2010 5.520 5.520 5.400 5.410 13,337 -0.06(-1.10%)
Mar 23, 2010 5.500 5.500 5.390 5.470 23,609 -0.11(-1.97%)
Mar 22, 2010 5.470 5.590 5.380 5.580 29,067 +0.07(+1.27%)
Mar 19, 2010 5.510 5.649 5.470 5.510 60,283 +0.04(+0.73%)
Mar 18, 2010 5.500 5.520 5.390 5.470 11,775 +0.01(+0.18%)
Mar 17, 2010 5.520 5.520 5.370 5.460 6,624 -0.04(-0.73%)
Mar 16, 2010 5.520 5.520 5.390 5.500 25,788 +0.01(+0.18%)
Mar 15, 2010 5.500 5.590 5.260 5.490 49,398 +0.09(+1.67%)
Mar 12, 2010 5.200 5.450 5.200 5.400 41,349 +0.23(+4.45%)
Mar 11, 2010 5.080 5.280 4.970 5.170 86,477 +0.07(+1.37%)
Mar 10, 2010 4.980 5.130 4.980 5.100 13,496 +0.11(+2.20%)
Mar 09, 2010 4.860 5.060 4.860 4.990 26,732 +0.08(+1.63%)
Mar 08, 2010 4.870 4.910 4.830 4.910 19,163 -0.01(-0.20%)
Mar 05, 2010 5.030 5.130 4.880 4.920 51,365 -0.16(-3.15%)
Mar 04, 2010 5.070 5.150 5.050 5.080 21,012 +0.00(+0.00%)
Mar 03, 2010 5.220 5.360 5.040 5.080 37,572 -0.11(-2.12%)
Mar 02, 2010 5.270 5.470 5.150 5.190 51,621 -0.01(-0.19%)
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.