CRIS

Curis, Inc. Historical Stock Prices

$3.17
*  
unch
unch
Get CRIS Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading CRIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.20  3.23  3.1199  3.17 544,409
07/28/2015 3.2 3.23 3.1199 3.17 542,609
07/27/2015 3.27 3.275 3.04 3.17 1,193,682
07/24/2015 3.52 3.68 3.3 3.3 837,441
07/23/2015 3.45 3.64 3.45 3.57 780,833
07/22/2015 3.43 3.49 3.365 3.45 411,695
07/21/2015 3.43 3.53 3.27 3.5 770,031
07/20/2015 3.71 3.75 3.4 3.41 768,312
07/17/2015 3.61 3.75 3.58 3.725 510,976
07/16/2015 3.6 3.67 3.52 3.62 651,246
07/15/2015 3.44 3.74 3.36 3.57 2,064,851
07/14/2015 3.26 3.43 3.23 3.41 512,785
07/13/2015 3.32 3.38 3.22 3.23 372,462
07/10/2015 3.16 3.32 3.08 3.31 666,367
07/09/2015 3.2 3.28 3.04 3.1 870,949
07/08/2015 3.4 3.4 3.08 3.14 706,403
07/07/2015 3.31 3.4601 3.2 3.42 1,009,870
07/06/2015 3.13 3.34 3.09 3.33 718,140
07/02/2015 3.3 3.3 3.15 3.18 442,265
07/01/2015 3.37 3.4 3.21 3.28 847,903
06/30/2015 3.16 3.31 3.085 3.31 824,148
06/29/2015 3.17 3.19 3.05 3.12 658,141
06/26/2015 2.97 3.19 2.95 3.15 15,467,870
06/25/2015 3.02 3.08 2.95 2.98 796,118
06/24/2015 3.31 3.4128 2.95 3.02 1,117,711
06/23/2015 3.21 3.32 3.18 3.3 978,043
06/22/2015 3.16 3.25 3.16 3.21 401,421
06/19/2015 3.21 3.27 3.15 3.16 499,001
06/18/2015 3.19 3.3 3.13 3.23 779,944
06/17/2015 3.21 3.25 3.13 3.2 512,974
06/16/2015 3.12 3.35 3.12 3.17 553,505
06/15/2015 3.15 3.3 3.1 3.28 758,026
06/12/2015 3.34 3.37 3.18 3.18 457,131
06/11/2015 3.48 3.48 3.22 3.37 533,934
06/10/2015 3.45 3.49 3.32 3.47 324,463
06/09/2015 3.5 3.5 3.24 3.43 483,717
06/08/2015 3.49 3.52 3.42 3.46 358,232
06/05/2015 3.37 3.53 3.335 3.52 435,900
06/04/2015 3.44 3.48 3.3 3.41 684,800
06/03/2015 3.54 3.63 3.47 3.5 838,557
06/02/2015 3.31 3.65 3.27 3.5 1,534,620
06/01/2015 3.39 3.44 3.19 3.31 1,440,087
05/29/2015 3.25 3.38 3.21 3.37 957,789
05/28/2015 3.18 3.34 3.02 3.25 1,209,414
05/27/2015 3.14 3.22 3 3.2 920,857
05/26/2015 2.98 3.15 2.98 3.12 461,902
05/22/2015 3.1 3.14 2.94 3.04 343,276
05/21/2015 3.08 3.15 3.05 3.1 460,657
05/20/2015 2.91 3.085 2.85 3.05 580,936
05/19/2015 3.12 3.17 2.9 2.91 600,756
05/18/2015 3.1 3.18 3.0801 3.12 340,633
05/15/2015 3.21 3.23 3.1 3.16 468,498
05/14/2015 3 3.22 2.88 3.22 1,215,252
05/13/2015 2.95 3.1 2.93 3.02 1,417,484
05/12/2015 2.79 2.94 2.76 2.94 504,417
05/11/2015 2.74 2.84 2.74 2.79 336,434
05/08/2015 2.75 2.82 2.72 2.74 377,568
05/07/2015 2.51 2.75 2.5 2.74 711,177
05/06/2015 2.74 2.74 2.61 2.62 742,088
05/05/2015 2.75 2.76 2.58 2.69 757,370
05/04/2015 2.61 2.775 2.61 2.7 388,919
05/01/2015 2.6 2.655 2.55 2.63 183,731
04/30/2015 2.58 2.62 2.52 2.57 425,178
04/29/2015 2.65 2.765 2.58 2.61 442,307
04/28/2015 2.87 2.94 2.63 2.67 880,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?