CRIS - Curis, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20180.500.520.470.500.501,324,900
Feb 22, 20180.540.540.490.500.501,740,200
Feb 21, 20180.550.570.530.530.53853,500
Feb 20, 20180.550.560.540.540.54933,800
Feb 16, 20180.560.570.540.550.55908,200
Feb 15, 20180.550.590.540.550.552,091,700
Feb 14, 20180.540.550.520.540.54625,900
Feb 13, 20180.550.560.520.530.53945,000
Feb 12, 20180.530.560.510.550.551,025,200
Feb 09, 20180.560.560.480.520.522,082,400
Feb 08, 20180.580.590.550.550.55970,300
Feb 07, 20180.580.600.560.580.58944,900
Feb 06, 20180.560.590.540.580.581,742,700
Feb 05, 20180.590.610.560.560.56954,100
Feb 02, 20180.600.610.570.590.591,250,300
Feb 01, 20180.630.650.590.600.601,963,400
Jan 31, 20180.670.690.610.620.622,715,600
Jan 30, 20180.700.700.670.670.671,232,100
Jan 29, 20180.710.720.690.700.701,279,400
Jan 26, 20180.700.720.700.710.71923,300
Jan 25, 20180.720.730.700.700.70974,300
Jan 24, 20180.760.760.710.710.711,632,800
Jan 23, 20180.700.760.680.750.752,557,100
Jan 22, 20180.710.730.690.690.691,234,000
Jan 19, 20180.700.720.680.700.701,053,600
Jan 18, 20180.730.730.670.690.691,795,000
Jan 17, 20180.770.800.710.720.722,245,800
Jan 16, 20180.740.820.740.760.763,229,500
Jan 12, 20180.710.760.690.740.742,004,700
Jan 11, 20180.700.730.690.700.701,558,300
Jan 10, 20180.680.710.670.690.691,885,200
Jan 09, 20180.700.710.670.680.681,032,300
Jan 08, 20180.730.750.680.680.682,375,100
Jan 05, 20180.750.760.720.730.73709,100
Jan 04, 20180.760.760.710.730.731,317,800
Jan 03, 20180.750.770.730.740.74576,000
Jan 02, 20180.710.770.700.740.741,753,100
Dec 29, 20170.740.740.700.700.701,603,800
Dec 28, 20170.700.740.700.730.731,703,900
Dec 27, 20170.740.760.690.690.691,884,300
Dec 26, 20170.750.770.740.740.74788,000
Dec 22, 20170.780.790.750.750.751,504,100
Dec 21, 20170.770.800.750.770.771,040,300
Dec 20, 20170.780.800.760.770.77932,800
Dec 19, 20170.790.820.770.770.771,047,200
Dec 18, 20170.770.820.770.780.78970,300
Dec 15, 20170.800.800.760.770.772,747,600
Dec 14, 20170.830.840.800.800.80756,800
Dec 13, 20170.820.840.790.830.831,314,300
Dec 12, 20170.830.860.800.820.821,494,900
Dec 11, 20170.850.880.810.820.821,913,400
Dec 08, 20170.850.850.810.840.841,745,000
Dec 07, 20170.830.850.780.840.842,105,700
Dec 06, 20170.870.870.810.820.822,186,200
Dec 05, 20170.840.880.830.860.863,167,700
Dec 04, 20170.910.910.820.830.833,282,800
Dec 01, 20170.800.900.800.880.885,266,000
Nov 30, 20170.810.840.790.800.802,038,200
Nov 29, 20170.830.840.790.810.812,413,600
Nov 28, 20170.870.870.830.840.841,129,100
Nov 27, 20170.890.900.840.860.862,001,900
Nov 24, 20170.910.910.880.900.90872,700
Nov 22, 20170.900.920.890.890.891,887,800
Nov 21, 20170.910.920.860.890.891,643,000
Nov 20, 20170.900.960.880.890.894,512,300
Nov 17, 20170.940.950.880.880.882,101,500
Nov 16, 20171.001.020.900.930.932,387,400
Nov 15, 20170.971.140.960.990.992,109,100
Nov 14, 20171.001.040.890.970.972,272,900
Nov 13, 20171.211.210.991.031.033,309,500
Nov 10, 20171.351.441.201.231.233,859,300
Nov 09, 20171.391.431.311.351.351,239,000
Nov 08, 20171.281.381.281.341.341,391,800
Nov 07, 20171.481.501.231.271.272,956,900
Nov 06, 20171.551.581.511.511.51717,300
Nov 03, 20171.521.571.471.561.56757,500
Nov 02, 20171.551.551.451.501.501,037,200
Nov 01, 20171.621.621.511.521.52639,100
Oct 31, 20171.621.631.541.581.58546,800
Oct 30, 20171.571.611.561.601.60706,900
Oct 27, 20171.591.601.541.561.56723,200
Oct 26, 20171.651.661.581.591.59385,600
Oct 25, 20171.671.671.591.641.64634,700
Oct 24, 20171.701.741.591.651.651,636,400
Oct 23, 20171.581.611.551.571.57729,900
Oct 20, 20171.591.591.531.571.57391,200
Oct 19, 20171.591.601.551.571.57500,900
Oct 18, 20171.591.641.571.601.60505,600
Oct 17, 20171.641.691.591.601.60693,400
Oct 16, 20171.611.671.581.641.641,003,500
Oct 13, 20171.671.681.551.601.60852,600
Oct 12, 20171.631.701.601.651.65754,500
Oct 11, 20171.641.661.591.631.63661,700
Oct 10, 20171.691.711.621.631.63731,200
Oct 09, 20171.651.721.601.661.661,130,400
Oct 06, 20171.581.621.531.611.611,024,600
Oct 05, 20171.631.671.581.591.591,445,100
Oct 04, 20171.631.661.591.611.611,187,900
Oct 03, 20171.591.631.561.611.611,365,600
Oct 02, 20171.551.621.521.591.591,150,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...