CVRS - Corindus Vascular Robotics, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 20191.78001.78001.71001.74001.74001,055,400
Mar 28, 20191.79001.80001.68001.70001.70001,966,400
Mar 27, 20191.79001.89001.77001.78001.78001,153,100
Mar 26, 20191.87001.93001.77001.79001.79001,176,800
Mar 25, 20191.90002.05001.86001.88001.88001,282,000
Mar 22, 20191.89002.06001.87001.89001.89002,464,600
Mar 21, 20192.39002.48001.71001.84001.84007,121,800
Mar 20, 20192.30002.53502.28002.38002.38004,242,700
Mar 19, 20192.01002.31002.01002.26002.26002,541,600
Mar 18, 20192.12002.25001.91002.01002.01003,707,500
Mar 15, 20191.84002.01001.74001.98001.98003,497,700
Mar 14, 20191.61001.79001.59001.76001.76002,891,300
Mar 13, 20191.47001.58001.40001.56001.56001,859,800
Mar 12, 20191.45001.45001.36001.44001.4400861,600
Mar 11, 20191.46001.47001.40001.43001.4300997,500
Mar 08, 20191.36001.40001.34001.40001.4000497,200
Mar 07, 20191.42001.44001.35001.36001.3600370,300
Mar 06, 20191.44001.51001.35101.41001.4100789,100
Mar 05, 20191.49001.52001.43001.43001.4300592,700
Mar 04, 20191.49001.55001.44201.52001.52002,312,100
Mar 01, 20191.35001.45001.34801.45001.4500829,900
Feb 28, 20191.38001.42001.30001.32001.3200692,300
Feb 27, 20191.43001.43001.35001.37001.3700360,300
Feb 26, 20191.40001.44001.37001.42001.4200511,300
Feb 25, 20191.47001.49001.35101.44001.4400567,000
Feb 22, 20191.39001.48001.38001.47001.47001,062,900
Feb 21, 20191.31001.41001.31001.36001.3600739,900
Feb 20, 20191.32001.38001.29001.31001.3100638,200
Feb 19, 20191.25001.32001.25001.32001.3200692,500
Feb 15, 20191.24001.27001.23001.25001.2500385,900
Feb 14, 20191.29001.30001.21001.23001.2300457,900
Feb 13, 20191.23001.27001.23001.26001.2600267,800
Feb 12, 20191.23001.25001.20001.24001.2400175,100
Feb 11, 20191.17001.25001.16001.23001.2300491,900
Feb 08, 20191.24001.24001.18001.20001.2000219,400
Feb 07, 20191.23001.26001.20001.22001.2200120,900
Feb 06, 20191.24001.24001.20101.23001.2300169,600
Feb 05, 20191.21001.25001.20001.23001.2300380,100
Feb 04, 20191.21001.21001.18001.21001.2100159,100
Feb 01, 20191.15001.23001.13001.20001.2000391,200
Jan 31, 20191.16001.20001.13001.15001.1500370,600
Jan 30, 20191.19001.22001.16001.17001.1700316,300
Jan 29, 20191.17001.22001.16001.19001.1900243,800
Jan 28, 20191.20001.24001.16001.18001.1800400,400
Jan 25, 20191.19001.27001.17001.23001.2300514,300
Jan 24, 20191.19001.20001.15001.20001.2000248,700
Jan 23, 20191.12001.20001.11001.18001.1800386,200
Jan 22, 20191.15001.16001.11001.12001.1200287,500
Jan 18, 20191.16001.20001.13001.15001.1500287,600
Jan 17, 20191.19001.25001.16001.17001.1700525,400
Jan 16, 20191.17001.20001.09001.19001.1900383,400
Jan 15, 20191.16001.18001.11001.14001.1400174,800
Jan 14, 20191.11001.15001.10001.14001.1400205,900
Jan 11, 20191.13001.15001.08001.13001.1300119,600
Jan 10, 20191.12001.15001.06001.13001.1300252,600
Jan 09, 20191.12001.19001.10001.16001.1600618,300
Jan 08, 20191.07001.12001.05001.12001.1200357,000
Jan 07, 20191.04001.08001.01001.07001.0700241,800
Jan 04, 20191.00001.15000.99801.05001.0500462,300
Jan 03, 20190.96000.99000.93000.95600.9560170,500
Jan 02, 20190.86000.96000.84000.96000.9600345,400
Dec 31, 20180.83700.88300.82800.84000.8400820,000
Dec 28, 20180.81000.85000.80000.84000.8400912,000
Dec 27, 20180.83000.86000.78000.81400.81401,061,800
Dec 26, 20180.87000.90300.80600.80600.8060975,400
Dec 24, 20180.88000.92000.83000.87500.8750454,600
Dec 21, 20180.95001.03000.81900.81900.81901,047,000
Dec 20, 20181.06001.08000.94000.94000.9400653,500
Dec 19, 20181.08001.12001.02001.07001.0700521,000
Dec 18, 20181.11001.17501.05501.09001.0900892,100
Dec 17, 20181.23001.23001.13001.13001.1300638,600
Dec 14, 20181.27001.27001.17001.25001.2500471,200
Dec 13, 20181.25001.27001.25001.27001.2700108,600
Dec 12, 20181.26001.28001.25001.26001.2600136,500
Dec 11, 20181.31001.32001.23001.25001.2500202,500
Dec 10, 20181.23001.33001.23001.29001.2900312,900
Dec 07, 20181.33001.33001.24001.26001.2600256,300
Dec 06, 20181.25001.33001.19001.32001.3200616,300
Dec 04, 20181.24001.24901.16001.21001.2100299,200
Dec 03, 20181.26001.27001.18001.26001.2600320,300
Nov 30, 20181.28001.30001.22001.22001.2200526,200
Nov 29, 20181.26001.29001.26001.27001.2700109,900
Nov 28, 20181.27001.32001.24001.27001.2700514,000
Nov 27, 20181.24001.28001.23001.25001.2500140,700
Nov 26, 20181.25001.28001.22001.24001.2400310,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...