Historical Data for Cardiovascular Systems Inc. (CSII)

$ 50.945   0.065 (+0.13%) Volume: 12.37k 10:16 AM EDT 19-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 50.97 51.30 50.69 50.945 12.37k 0.065 0.13% 50.945 630.55k 195
09/18/19 51.61 51.65 50.12 50.88 179.87k -0.76 -1.47% 50.88 9.14m 2,649
09/17/19 51.62 52.54 51.39 51.64 213.64k 0.01 0.02% 51.64 11.08m 2,976
09/16/19 50.55 52.02 49.27 51.63 227.02k 0.76 1.49% 51.63 11.7m 3,219
09/13/19 51.56 52.135 50.77 50.87 210.79k -0.24 -0.47% 50.87 10.82m 4,122
09/12/19 51.00 51.20 49.71 51.11 254.71k 0.34 0.67% 51.11 12.9m 3,353
09/11/19 48.44 51.00 48.365 50.77 284.91k 2.35 4.85% 50.77 14.35m 4,972
09/10/19 46.19 48.52 45.22 48.42 298.91k 1.85 3.97% 48.42 14.32m 4,538
09/09/19 46.52 47.15 45.45 46.57 292.79k -0.04 -0.09% 46.57 13.63m 5,344
09/06/19 46.46 47.36 46.00 46.61 215.19k 0.21 0.45% 46.61 10.08m 2,643
09/05/19 46.43 46.69 45.40 46.40 275.06k 0.75 1.64% 46.40 12.7m 3,788
09/04/19 47.14 47.14 45.05 45.65 614.42k -1.03 -2.21% 45.65 28.05m 3,850
09/03/19 48.29 48.565 46.31 46.68 301.19k -1.75 -3.61% 46.68 14.15m 5,038
08/30/19 49.82 50.22 48.28 48.43 257.79k -1.75 -3.49% 48.43 12.55m 4,107
08/29/19 50.25 50.92 50.04 50.18 224.38k 0.04 0.08% 50.18 11.3m 3,632
08/28/19 48.88 50.25 48.88 50.14 304.58k 1.17 2.39% 50.14 15.2m 3,854
08/27/19 49.72 49.98 48.46 48.97 282.41k -0.27 -0.55% 48.97 13.84m 3,486
08/26/19 48.59 49.30 47.97 49.24 192.92k 1.02 2.12% 49.24 9.45m 2,718
08/23/19 50.29 50.45 48.03 48.22 258.31k -2.13 -4.23% 48.22 12.63m 3,760
08/22/19 50.87 51.01 49.93 50.35 317.37k -0.46 -0.91% 50.35 16.03m 3,712
08/21/19 50.73 51.745 50.47 50.81 210.18k 0.35 0.69% 50.81 10.73m 2,884
08/20/19 49.65 50.66 49.49 50.46 276.24k 0.61 1.22% 50.46 13.89m 3,864
08/19/19 48.75 50.50 48.65 49.85 471.06k 1.55 3.21% 49.85 23.55m 6,035