Quantcast

Corindus Vascular Robotics, Inc. (DE) Common Stock Historical Stock Prices

CVRS 
$1.27
*  
0.09
7.63%
Get CVRS Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading CVRS now
Exchange:AMEX
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
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 15-AUG-2018 TO 15-NOV-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 1.20 1.28 1.18 1.27 319,360
11/15/2018 1.19 1.28 1.18 1.27 319,360
11/14/2018 1.23 1.27 1.16 1.18 581,886
11/13/2018 1.29 1.34 1.2 1.21 485,363
11/12/2018 1.29 1.41 1.27 1.27 590,106
11/09/2018 1.25 1.32 1.24 1.32 606,675
11/08/2018 1.28 1.28 1.24 1.25 416,462
11/07/2018 1.19 1.3 1.16 1.29 1,060,790
11/06/2018 1.13 1.15 1.06 1.13 351,974
11/05/2018 1.14 1.21 1.09 1.14 459,306
11/02/2018 1.22 1.24 1.09 1.1 566,405
11/01/2018 1.18 1.19 1.13 1.19 484,051
10/31/2018 0.98 1.181 0.95 1.16 740,211
10/30/2018 1.06 1.08 0.95 0.9575 530,114
10/29/2018 1.12 1.12 0.9811 1.07 784,920
10/26/2018 1.18 1.2 1.08 1.08 786,265
10/25/2018 1.17 1.26 1.17 1.23 426,414
10/24/2018 1.3 1.325 1.14 1.17 854,274
10/23/2018 1.29 1.34 1.26 1.3 350,137
10/22/2018 1.33 1.36 1.31 1.32 475,668
10/19/2018 1.3 1.39 1.2801 1.36 646,337
10/18/2018 1.3 1.346 1.25 1.32 487,363
10/17/2018 1.34 1.36 1.29 1.35 553,443
10/16/2018 1.31 1.37 1.25 1.36 363,860
10/15/2018 1.31 1.35 1.27 1.3 379,868
10/12/2018 1.32 1.34 1.28 1.31 229,388
10/11/2018 1.24 1.34 1.23 1.28 496,579
10/10/2018 1.32 1.34 1.25 1.25 427,589
10/09/2018 1.23 1.37 1.22 1.32 921,167
10/08/2018 1.25 1.28 1.2 1.23 368,218
10/05/2018 1.35 1.36 1.23 1.25 570,561
10/04/2018 1.31 1.38 1.27 1.37 335,984
10/03/2018 1.21 1.39 1.21 1.32 1,583,648
10/02/2018 1.35 1.35 1.21 1.21 1,585,735
10/01/2018 1.49 1.5 1.35 1.35 1,490,973
09/28/2018 1.37 1.45 1.37 1.42 625,779
09/27/2018 1.36 1.43 1.36 1.37 532,834
09/26/2018 1.4 1.4 1.34 1.35 726,282
09/25/2018 1.38 1.41 1.37 1.4 683,278
09/24/2018 1.43 1.47 1.345 1.37 917,730
09/21/2018 1.42 1.46 1.37 1.39 1,271,437
09/20/2018 1.46 1.46 1.32 1.37 1,024,441
09/19/2018 1.42 1.48 1.38 1.43 1,111,449
09/18/2018 1.33 1.48 1.32 1.39 2,141,997
09/17/2018 1.31 1.33 1.23 1.32 1,196,938
09/14/2018 1.2 1.35 1.19 1.27 1,678,394
09/13/2018 1.18 1.21 1.15 1.21 2,551,686
09/12/2018 1.14 1.19 1.11 1.18 927,252
09/11/2018 1.1 1.14 1.05 1.14 694,255
09/10/2018 1.09 1.12 1.07 1.1 559,638
09/07/2018 1.06 1.1 1.04 1.09 722,527
09/06/2018 1 1.05 1 1.04 400,904
09/05/2018 1 1.02 0.931 1.02 588,254
09/04/2018 1.07 1.07 1 1.01 583,281
08/31/2018 1.06 1.1 1.06 1.09 304,733
08/30/2018 1.04 1.09 1.03 1.08 383,822
08/29/2018 1.03 1.06 1.03 1.05 327,778
08/28/2018 1.03 1.05 1.02 1.05 226,459
08/27/2018 1.03 1.06 1 1.02 446,588
08/24/2018 1.01 1.05 1 1.03 497,528
08/23/2018 1.01 1.03 0.9811 1.02 398,827
08/22/2018 0.9506 1.03 0.945 1.02 557,728
08/21/2018 0.981 1.03 0.9401 0.9692 732,201
08/20/2018 0.93 0.98 0.912 0.9551 540,448
08/17/2018 0.9189 0.9398 0.9001 0.92 301,912
08/16/2018 0.8912 0.92 0.87 0.9149 520,765
08/15/2018 0.91 0.91 0.8601 0.88 592,130
*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