CSII

Cardiovascular Systems, Inc. Historical Stock Prices

$24.08
*  
0.16
0.66%
Get CSII Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading CSII 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 31-MAY-2015 TO 31-AUG-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  24.25  24.70  23.84  24.08 215,332
08/31/2015 24.25 24.7 23.84 24.08 215,618
08/28/2015 23.81 24.35 23.65 24.24 151,248
08/27/2015 23.1 24.03 22.66 24.01 460,415
08/26/2015 23.37 23.55 22.43 23.04 247,403
08/25/2015 24.14 24.14 22.86 22.92 301,603
08/24/2015 22.99 24.9 22.82 23.47 305,978
08/21/2015 23.52 24.81 23.5 24.13 684,831
08/20/2015 24 24.2099 23.87 23.95 389,455
08/19/2015 24 24.34 23.88 24.03 201,876
08/18/2015 24.1 24.51 23.82 24.15 324,764
08/17/2015 24.2 24.27 23.87 24.16 245,448
08/14/2015 24.59 24.77 23.91 24.2 303,101
08/13/2015 23.81 24.84 23.67 24.7 599,029
08/12/2015 23.14 24.236 22.33 23.7 421,399
08/11/2015 23.45 23.6699 22.45 23.05 286,108
08/10/2015 24.07 24.34 23.39 23.61 277,435
08/07/2015 23.03 24.16 22.69 24.01 688,708
08/06/2015 25.25 26.99 23.02 23.22 2,753,143
08/05/2015 29.82 29.98 28.85 29.35 205,869
08/04/2015 29 29.8 28.63 29.56 384,869
08/03/2015 29.93 30.01 28.25 28.96 431,704
07/31/2015 30.03 30.36 29.81 29.84 171,303
07/30/2015 29.7 30.38 29.28 29.9 158,941
07/29/2015 30.09 30.26 29.7 29.89 141,245
07/28/2015 30.38 30.38 29.45 30.05 327,641
07/27/2015 30.1 31.01 30.01 30.22 204,788
07/24/2015 29.11 31 29.02 30.335 861,548
07/23/2015 32.55 32.91 32.06 32.31 320,922
07/22/2015 31.1 32.47 30.848 32.32 307,466
07/21/2015 30.01 30.88 29.69 30.56 178,477
07/20/2015 30.41 30.76 29.74 30.02 178,016
07/17/2015 30.68 30.77 30.29 30.4 151,109
07/16/2015 30.64 31.15 30.5 30.56 164,584
07/15/2015 30.66 30.91 29.9 30.11 314,910
07/14/2015 30.62 30.98 30.16 30.61 227,138
07/13/2015 29.89 30.88 29.84 30.81 254,594
07/10/2015 30.01 30.43 29.385 29.71 358,873
07/09/2015 28.15 30.525 27.906 29.71 606,290
07/08/2015 27.24 27.96 26.82 27.79 381,870
07/07/2015 26.99 27.835 26.555 27.73 307,745
07/06/2015 25.86 27.01 25.73 26.95 479,840
07/02/2015 25.74 26.19 25.69 26.06 335,105
07/01/2015 26.75 27.02 25.58 25.7 388,911
06/30/2015 26.85 26.85 25.85 26.45 863,913
06/29/2015 28 28.145 26.52 26.56 340,105
06/26/2015 29 29.09 28.19 28.39 626,771
06/25/2015 29.25 29.4 28.76 28.98 224,307
06/24/2015 29.54 29.6599 29.01 29.15 140,871
06/23/2015 29.75 29.88 29.08 29.53 201,132
06/22/2015 29.78 29.84 29.59 29.7 299,276
06/19/2015 29.87 30.02 29.53 29.63 251,627
06/18/2015 29.73 30.51 29.73 29.84 312,154
06/17/2015 29.63 29.96 29.43 29.67 177,779
06/16/2015 29.1 29.56 28.8501 29.47 178,772
06/15/2015 28.88 29.38 28.53 29.1 180,547
06/12/2015 29.66 29.94 28.98 29.13 342,691
06/11/2015 29.34 29.8 29.03 29.71 207,210
06/10/2015 28.63 29.6 28.48 29.22 193,204
06/09/2015 28.81 28.98 28.03 28.51 132,251
06/08/2015 28.5 28.8999 28.37 28.76 141,062
06/05/2015 28.68 29.08 28.28 28.85 127,035
06/04/2015 28.77 28.95 28.43 28.7 170,165
06/03/2015 28.98 29.23 28.49 28.87 139,412
06/02/2015 28.53 29.09 28.39 28.86 536,624
06/01/2015 28.26 29.515 27.9 28.69 530,431
*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?