Quantcast
CSII

Cardiovascular Systems, Inc. Common Stock Historical Stock Prices

$37.24
*  
0.40
1.06%
Get CSII Alerts
*Delayed - data as of Aug. 13, 2018  -  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 13-MAY-2018 TO 13-AUG-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.
16:00 37.52 37.655 36.90 37.24 171,344
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
07/13/2018 34.72 35.29 34.6684 34.96 147,481
07/12/2018 34.81 35.125 34.41 34.69 218,976
07/11/2018 34.87 35.01 34.31 34.56 198,759
07/10/2018 35.01 35.36 34.55 34.97 386,294
07/09/2018 34.99 34.99 34.31 34.84 465,839
07/06/2018 34.18 34.94 34.18 34.85 124,049
07/05/2018 33.75 34.1 33.25 34.07 128,055
07/03/2018 33.33 33.63 33.12 33.5 76,602
07/02/2018 32.18 33.32 31.66 33.27 140,356
06/29/2018 32.89 33.1 32.33 32.34 247,218
06/28/2018 33.18 33.3 32.49 32.97 785,784
06/27/2018 31.9 34.5148 30.85 33.15 690,804
06/26/2018 30.87 31.375 30.66 30.78 292,730
06/25/2018 31.66 32.14 30.54 30.77 130,765
06/22/2018 31.87 31.95 31.38 31.75 211,334
06/21/2018 32.41 32.45 31.58 31.74 224,229
06/20/2018 32.15 32.9 31.87 32.41 197,782
06/19/2018 31.61 32.352 31.61 32.01 154,630
06/18/2018 31.6 32.03 30.84 31.75 124,769
06/15/2018 31.85 32.05 31.34 31.77 359,724
06/14/2018 31.13 32.14 31.09 32.06 202,438
06/13/2018 30.39 31.225 30.09 31.13 227,859
06/12/2018 29.97 30.75 29.91 30.5 145,605
06/11/2018 29.75 30.13 29.43 29.87 133,789
06/08/2018 29.51 29.82 29.25 29.66 69,514
06/07/2018 30.33 30.4993 29.12 29.56 140,931
06/06/2018 30.24 30.54 29.98 30.27 139,666
06/05/2018 30 30.34 29.95 30.22 134,577
06/04/2018 30.09 30.34 29.68 29.99 157,919
06/01/2018 30.31 30.65 30.075 30.17 360,645
05/31/2018 30.86 30.86 30.03 30.1 258,688
05/30/2018 30.95 31.39 27.9 30.83 473,874
05/29/2018 30.45 30.87 29.89 30.8 158,424
05/25/2018 29.96 31.132 29.96 30.64 304,808
05/24/2018 29.25 29.89 29.09 29.74 194,893
05/23/2018 28.87 29.43 28.87 29.22 103,682
05/22/2018 29.29 29.855 28.73 28.92 159,045
05/21/2018 30.01 30.032 29.21 29.26 181,971
05/18/2018 30.24 30.2919 29.78 29.88 170,076
05/17/2018 29.59 30.22 29.44 30.15 319,069
05/16/2018 29.1 29.895 28.99 29.56 378,582
05/15/2018 28.1 29.27 27.87 29.1 411,583
05/14/2018 27.96 28.49 27.625 28.17 246,951
*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