CVRS - Corindus Vascular Robotics, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20194.26004.28004.25004.27004.27002,870,700
Aug 20, 20194.25004.28004.25004.28004.28002,097,400
Aug 19, 20194.27004.27004.25004.26004.26002,626,500
Aug 16, 20194.26004.27004.26004.27004.27001,388,200
Aug 15, 20194.26004.27004.25004.27004.27001,861,400
Aug 14, 20194.24004.26004.24004.26004.26002,274,200
Aug 13, 20194.25004.26004.24004.26004.26005,036,200
Aug 12, 20194.25004.27004.23004.26004.260012,190,300
Aug 09, 20194.27004.30004.26004.28004.280014,529,200
Aug 08, 20194.25004.30004.22004.28004.280077,881,000
Aug 07, 20192.51002.56002.35002.42002.42001,627,800
Aug 06, 20192.21002.61002.21002.54002.54001,904,800
Aug 05, 20192.39002.39002.15002.21002.21001,451,000
Aug 02, 20192.38002.44002.23002.39002.39001,921,500
Aug 01, 20192.55002.61002.33502.39002.39003,055,900
Jul 31, 20192.63002.67002.50002.53002.53001,187,400
Jul 30, 20192.65002.67002.54002.61002.61001,077,800
Jul 29, 20192.69002.73902.59002.69002.69001,111,700
Jul 26, 20192.70002.79002.68802.74002.7400759,500
Jul 25, 20192.73002.79002.68002.68002.6800638,800
Jul 24, 20192.67002.80002.61002.72002.72001,001,700
Jul 23, 20192.82002.83002.62002.67002.6700736,200
Jul 22, 20192.67002.79002.65002.79002.7900912,500
Jul 19, 20192.80002.91002.65002.67002.67001,232,600
Jul 18, 20192.68002.83002.56002.80002.80001,596,500
Jul 17, 20192.78002.79802.61502.62002.62002,084,000
Jul 16, 20192.80002.80002.51002.63002.63003,333,000
Jul 15, 20192.86002.94002.81002.81002.81001,486,700
Jul 12, 20193.04003.10002.86002.88002.88002,940,500
Jul 11, 20193.05003.08002.95003.04003.04001,822,500
Jul 10, 20193.16003.20003.04003.05003.05001,705,700
Jul 09, 20193.45003.49003.07503.11003.11003,323,700
Jul 08, 20193.23003.46003.11003.44003.44004,034,200
Jul 05, 20193.02003.18003.01003.18003.18003,434,300
Jul 03, 20192.95003.04002.91003.02003.0200746,000
Jul 02, 20193.02003.02102.79002.95002.95001,890,300
Jul 01, 20193.01003.05002.92003.00003.00001,738,400
Jun 28, 20193.03003.07002.88002.98002.980012,475,000
Jun 27, 20193.02003.08002.95003.00003.00001,956,900
Jun 26, 20193.06003.21002.96002.98002.98002,358,600
Jun 25, 20193.22003.30003.01003.06003.06002,645,800
Jun 24, 20193.20003.35003.05003.21003.21003,873,100
Jun 21, 20193.08003.18002.92003.13003.13003,788,400
Jun 20, 20192.95003.00002.85003.00003.00001,288,900
Jun 19, 20192.80002.87002.76002.87002.8700792,600
Jun 18, 20192.85002.91502.78002.81002.8100802,100
Jun 17, 20192.73002.86002.60002.84002.84001,317,400
Jun 14, 20192.81002.81502.66002.74002.7400787,200
Jun 13, 20192.92002.94002.76002.82002.8200855,800
Jun 12, 20192.81002.90002.75002.88002.8800952,200
Jun 11, 20193.00003.11002.75002.85002.85001,661,100
Jun 10, 20192.80003.01002.79703.00003.00001,869,600
Jun 07, 20192.61002.80002.57002.77002.77001,038,600
Jun 06, 20192.54002.58002.47002.56002.5600576,300
Jun 05, 20192.66002.66002.53002.56002.5600482,700
Jun 04, 20192.49002.66002.45002.64002.6400917,200
Jun 03, 20192.69002.71002.45502.49002.4900922,200
May 31, 20192.65002.67002.54002.66002.6600966,700
May 30, 20192.75002.77002.61802.71002.7100692,300
May 29, 20192.61002.72002.58002.71002.71001,076,000
May 28, 20192.65002.78002.57002.61002.61001,069,100
May 24, 20192.53002.65002.53002.65002.6500633,400
May 23, 20192.63002.63002.46002.53002.53001,158,000
May 22, 20192.61002.67002.56002.63002.63001,090,200
May 21, 20192.67002.70002.60002.63002.6300858,700
May 20, 20192.75002.79002.64002.67002.6700688,400
May 17, 20192.70002.79002.55002.73002.73002,155,100
May 16, 20192.80002.87502.62002.70002.70002,873,700
May 15, 20192.96003.00002.83002.89002.89001,543,600
May 14, 20193.00003.07002.90003.02003.02002,496,700
May 13, 20192.97003.10002.89003.01003.01003,922,200
May 10, 20192.80003.00002.63002.99002.99002,753,100
May 09, 20192.85002.92002.61002.85002.85003,848,800
May 08, 20192.30002.97002.21002.85002.85007,893,000
May 07, 20192.26002.26002.07502.10002.10001,782,400
May 06, 20192.27002.30002.14002.17002.17001,726,700
May 03, 20192.17002.23002.13002.17002.1700818,900
May 02, 20192.11002.20002.08002.18002.1800647,200
May 01, 20192.14002.24002.06002.11002.1100680,100
Apr 30, 20192.20002.33002.10002.13002.13001,420,200
Apr 29, 20192.02002.23002.00002.19002.19001,403,900
Apr 26, 20192.00002.04001.95002.00002.0000750,100
Apr 25, 20192.04002.05001.86002.02002.02001,368,000
Apr 24, 20192.06002.07002.01002.03002.0300560,500
Apr 23, 20192.09002.12002.05002.06002.0600565,600
Apr 22, 20192.08002.09002.01002.09002.0900487,900
Apr 18, 20192.08002.11002.00002.05002.0500540,800
Apr 17, 20192.11002.12002.02002.08002.0800614,200
Apr 16, 20192.13002.13502.05002.10002.1000864,500
Apr 15, 20192.17002.25002.03002.10002.10001,504,700
Apr 12, 20192.14002.14002.07102.10002.1000790,900
Apr 11, 20192.10002.15002.08002.11002.1100725,700
Apr 10, 20192.08002.12002.06002.10002.10001,095,800
Apr 09, 20192.16002.22002.06002.11002.11001,050,400
Apr 08, 20192.16002.22002.06002.15002.15001,682,200
Apr 05, 20191.92002.14001.90002.12002.12001,448,900
Apr 04, 20191.98001.99001.87001.93001.9300963,700
Apr 03, 20191.84002.00001.84001.96001.96001,777,300
Apr 02, 20191.83001.88001.80501.84001.84001,470,600
Apr 01, 20191.79001.80001.76001.80001.80001,006,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...