Quantcast

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

CVRS 
$1.43
*  
0.04
2.88%
Get CVRS Alerts
*Delayed - data as of Sep. 19, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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 1.42 1.48 1.38 1.43 1,110,278
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
08/14/2018 0.9247 0.9398 0.88 0.9039 881,860
08/13/2018 0.95 0.9695 0.8799 0.9498 958,525
08/10/2018 0.9798 0.9798 0.9 0.9199 848,947
08/09/2018 1 1 0.92 0.94 901,508
08/08/2018 0.89 0.9765 0.8 0.9765 2,666,693
08/07/2018 1.09 1.1 1.02 1.05 1,045,667
08/06/2018 1.05 1.1 1.05 1.1 439,398
08/03/2018 1.06 1.11 1.04 1.05 451,087
08/02/2018 1.09 1.1 1.03 1.05 683,775
08/01/2018 1.07 1.11 1.02 1.11 800,452
07/31/2018 1.06 1.07 1.01 1.01 507,078
07/30/2018 1.07 1.07 1.02 1.04 512,367
07/27/2018 1.07 1.1 1.04 1.06 848,046
07/26/2018 1.1 1.1 1.04 1.06 520,094
07/25/2018 1.05 1.14 1.04 1.1 1,135,054
07/24/2018 1.09 1.091 1.02 1.03 646,653
07/23/2018 1.12 1.15 1.08 1.09 862,360
07/20/2018 1.08 1.15 1.07 1.12 827,378
07/19/2018 1.03 1.13 1.02 1.07 1,233,220
07/18/2018 1.08 1.08 0.981 1.01 532,522
07/17/2018 1 1.07 0.98 1.04 1,232,344
07/16/2018 1.08 1.08 0.951 1.01 1,134,188
07/13/2018 1.08 1.12 1.05 1.05 526,593
07/12/2018 1.1 1.11 1.05 1.09 821,233
07/11/2018 1.11 1.1156 1.03 1.11 772,491
07/10/2018 1.19 1.2 1.05 1.13 2,019,164
07/09/2018 1.11 1.22 1.09 1.17 2,768,580
07/06/2018 1.03 1.14 0.92 1.11 2,855,986
07/05/2018 0.83 1.06 0.828 1.06 5,255,607
07/03/2018 0.8271 0.8343 0.8 0.828 192,037
07/02/2018 0.84 0.85 0.8 0.8257 476,920
06/29/2018 0.8322 0.85 0.8159 0.8257 529,721
06/28/2018 0.82 0.8555 0.8 0.8259 945,208
06/27/2018 0.869 0.869 0.8 0.8105 1,100,853
06/26/2018 0.7541 0.885 0.7312 0.8606 2,845,560
06/25/2018 0.74 0.78 0.73 0.731 1,313,294
06/22/2018 0.77 0.7726 0.7104 0.7104 9,752,651
06/21/2018 0.772 0.7743 0.723 0.7743 2,032,004
06/20/2018 0.7301 0.7859 0.7205 0.7652 1,790,380
06/19/2018 0.77 0.81 0.72 0.7301 1,322,209
*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