Quantcast
CSII

Cardiovascular Systems, Inc. Common Stock Historical Stock Prices

$37.4
*  
0.36
0.97%
Get CSII Alerts
*Delayed - data as of Oct. 17, 2018 15:22 ET  -  Find a broker to begin trading CSII now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CSII Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
15:22 37.04 37.55 36.49 37.40 159,535
10/16/2018 36.22 37.35 35.73 37.04 306,213
10/15/2018 34.61 36.41 34.23 36.07 431,458
10/12/2018 35.13 35.62 34.15 34.77 289,791
10/11/2018 34.67 35.74 34.47 34.56 217,894
10/10/2018 36.42 36.87 34.49 34.66 220,472
10/09/2018 36.46 37.44 36.145 36.47 293,176
10/08/2018 37.91 37.91 36.44 36.45 223,882
10/05/2018 38.42 38.93 37.44 37.9 256,716
10/04/2018 38.06 38.62 37.6 38.43 227,692
10/03/2018 37.82 38.51 37.78 38.22 196,844
10/02/2018 38.35 38.35 37.59 37.74 126,338
10/01/2018 39.28 39.28 38.17 38.31 151,867
09/28/2018 39.14 39.72 38.805 39.14 150,734
09/27/2018 37.89 39.55 37.89 39.25 231,228
09/26/2018 37.9 38.6 37.71 37.77 158,856
09/25/2018 37.17 38.05 36.76 37.97 209,950
09/24/2018 36.78 37.5 36.21 37.17 318,737
09/21/2018 37.74 37.85 36.62 36.79 379,788
09/20/2018 37.86 37.89 37.24 37.68 199,429
09/19/2018 38.35 38.59 37.56 37.73 161,653
09/18/2018 37.57 38.51 37.46 38.06 194,148
09/17/2018 39.14 39.17 37.53 37.6 189,758
09/14/2018 39.07 40 38.88 39.15 154,474
09/13/2018 39.25 39.5 38.65 38.97 133,429
09/12/2018 39.19 39.19 38.725 39.1 119,477
09/11/2018 38.63 39.38 38.59 39.22 143,188
09/10/2018 38.48 38.81 37.78 38.74 141,286
09/07/2018 38.09 39.07 38.09 38.48 155,159
09/06/2018 38.28 38.65 37.89 38.18 83,655
09/05/2018 38.13 38.37 37.14 38.27 220,644
09/04/2018 38.55 38.97 37.97 38.21 349,320
08/31/2018 38.3 38.8 38.21 38.53 162,916
08/30/2018 38.39 38.615 38.03 38.55 215,164
08/29/2018 38.26 38.93 37.83 38.21 152,937
08/28/2018 38.12 38.55 38.05 38.28 151,874
08/27/2018 38.49 38.89 38.09 38.24 212,645
08/24/2018 38.62 39.43 38.24 38.32 164,450
08/23/2018 38.38 38.92 38.2755 38.48 164,284
08/22/2018 38.34 38.9672 38.13 38.49 286,555
08/21/2018 37.6 38.2 37.59 38.03 148,302
08/20/2018 37.5 37.76 37.11 37.6 116,970
08/17/2018 37.44 37.85 37.38 37.56 179,071
08/16/2018 37.44 37.705 36.91 37.52 178,547
08/15/2018 37.04 37.8246 36.895 37.39 164,882
08/14/2018 37.14 37.68 37.01 37.25 144,918
08/13/2018 37.52 37.655 36.9 37.24 171,344
08/10/2018 37.73 38.54 37.62 37.64 242,617
08/09/2018 37.97 38.37 37.73 38.01 279,441
08/08/2018 37.92 38.1552 37.6 37.92 190,756
08/07/2018 37.83 38.65 37.51 37.93 348,192
08/06/2018 36.89 37.92 36.77 37.82 421,094
08/03/2018 37.41 37.41 36.44 37.02 227,163
08/02/2018 36.37 37.27 35.28 37.22 377,766
08/01/2018 38.16 39.36 36.1 36.92 667,907
07/31/2018 35.39 39.5 35.39 37.93 1,407,159
07/30/2018 33.9 34.2303 33.0975 33.51 528,340
07/27/2018 35.49 35.64 33.83 33.9 460,706
07/26/2018 35.12 35.4 34.75 35.26 1,149,975
07/25/2018 34.5 35.71 34.31 35.01 737,632
07/24/2018 35.18 35.46 34.39 34.49 447,769
07/23/2018 35.3 35.8321 35 35.06 1,217,092
07/20/2018 35.55 36.15 35.32 35.41 181,400
07/19/2018 35.25 36.14 35.14 35.6 157,569
07/18/2018 35.26 35.4 34.84 35.25 129,205
07/17/2018 34.78 35.865 34.51 35.26 202,562
07/16/2018 34.97 34.97 34.47 34.8 148,021
*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?

Smart Portfolio