CSII

Cardiovascular Systems, Inc. Historical Stock Prices

$32.39
*  
2.19
7.25%
Get CSII Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CSII now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CSII Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  30.20  32.50  30.07  32.39 731,166
05/05/2015 30.2 32.5 30.07 32.39 731,318
05/04/2015 29.84 30.86 29.61 30.2 547,101
05/01/2015 31.32 31.685 28.64 29.94 707,254
04/30/2015 34.56 34.58 30.34 31.3 1,492,380
04/29/2015 34.46 35.72 33.64 34.82 587,643
04/28/2015 35.58 35.6 33.21 34.52 614,455
04/27/2015 37.21 37.32 35.21 35.25 525,882
04/24/2015 39.08 39.2 37.12 37.22 405,802
04/23/2015 38.89 39.39 38.77 39.22 93,506
04/22/2015 38.8 39.29 38.09 39.07 76,043
04/21/2015 39.08 39.57 38.95 39.06 55,990
04/20/2015 38.98 39.34 38.09 38.81 134,993
04/17/2015 38.72 39.06 38.04 38.59 147,985
04/16/2015 39 39.6 38.77 38.98 78,205
04/15/2015 39.4 39.89 38.81 39.13 141,092
04/14/2015 39.78 40.13 39.01 39.12 126,424
04/13/2015 40.22 40.74 39.45 39.75 104,253
04/10/2015 41.28 41.28 40.17 40.205 196,824
04/09/2015 39.85 41.25 39.08 40.98 215,266
04/08/2015 39.5 40.35 39.3 39.84 119,295
04/07/2015 39.59 40.01 39.16 39.4 153,450
04/06/2015 39.23 40 39.01 39.71 185,062
04/02/2015 38.81 39.98 38.66 39.41 229,056
04/01/2015 38.91 39.164 37.71 38.66 232,232
03/31/2015 38.47 39.15 38.2549 39.04 290,303
03/30/2015 38.01 39.03 37.26 38.82 189,398
03/27/2015 37.52 38.445 37.45 37.66 119,592
03/26/2015 37.7 37.78 36.5061 37.58 240,179
03/25/2015 38.87 39.344 37.59 37.79 248,415
03/24/2015 38.95 39.68 38.74 38.91 202,034
03/23/2015 38.92 39.34 38.66 38.87 215,556
03/20/2015 38.97 39.15 38.33 39.09 324,385
03/19/2015 37.8 38.995 37.65 38.84 233,184
03/18/2015 37.71 38.02 37.19 37.87 200,048
03/17/2015 37.39 37.81 36.8 37.68 186,418
03/16/2015 36.13 38.14 36.09 37.5 280,536
03/13/2015 36.01 36.4 35.13 36.01 160,982
03/12/2015 36.17 36.4283 35.23 36.17 192,644
03/11/2015 35.48 35.78 34.76 35.71 179,121
03/10/2015 35.14 35.6997 34.63 35.3 234,243
03/09/2015 36.25 36.49 35.27 35.7 288,637
03/06/2015 37.39 38.0499 35.7 36.1 362,449
03/05/2015 36.99 38.0487 36.99 37.46 127,265
03/04/2015 37.73 38.405 36.62 36.83 281,345
03/03/2015 38.01 38.27 37.08 38 656,903
03/02/2015 38.78 39.11 37.63 38.04 398,594
02/27/2015 38.58 38.94 37.59 37.71 229,683
02/26/2015 37.75 39 37.73 38.73 437,068
02/25/2015 36.46 37.77 36.19 37.46 206,524
02/24/2015 36.7 36.8499 36.02 36.52 152,501
02/23/2015 35.42 36.57 35.12 36.56 178,632
02/20/2015 35.54 35.88 35.19 35.31 121,765
02/19/2015 35.68 36.07 35.17 35.48 88,952
02/18/2015 35.36 35.97 35.19 35.89 126,687
02/17/2015 35.59 35.8999 35.26 35.6 176,306
02/13/2015 35.63 36.21 35.1 35.69 138,034
02/12/2015 35.88 36.1 35.34 35.52 167,277
02/11/2015 36 36.74 35.535 35.64 228,271
02/10/2015 35.63 36.37 35.1475 36.2 215,520
02/09/2015 35.11 35.79 34.8 35.26 184,986
02/06/2015 35.29 35.93 34.97 35.36 188,092
02/05/2015 35.25 35.5 34.89 35.17 166,667
*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?