Historical Data for Corindus Vascular Robotics Inc. (DE) (CVRS)

$ 4.26   -0.01 (-0.23%) Volume: 2.63m 4:10 PM EDT 19-Aug-2019
After Hours:  $ 4.26 0.00 (0.00%) Volume: 6.45k 5:44 PM EDT 19-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/19/19 4.27 4.27 4.25 4.26 2.63m -0.01 -0.23% 4.26 11.21m 4,454
08/16/19 4.26 4.27 4.26 4.27 1.39m 0.00 0.00% 4.27 5.92m 3,603
08/15/19 4.26 4.27 4.25 4.27 1.86m 0.01 0.23% 4.27 7.93m 4,076
08/14/19 4.24 4.26 4.24 4.26 2.27m 0.00 0.00% 4.26 9.68m 6,591
08/13/19 4.25 4.26 4.24 4.26 5.04m 0.00 0.00% 4.26 21.42m 10,363
08/12/19 4.25 4.27 4.23 4.26 12.18m -0.02 -0.47% 4.26 51.77m 14,385
08/09/19 4.27 4.30 4.26 4.28 14.53m 0.00 0.00% 4.28 62.15m 19,006
08/08/19 4.25 4.30 4.22 4.28 77.88m 1.86 76.86% 4.28 331.87m 62,993
08/07/19 2.51 2.56 2.35 2.42 1.63m -0.12 -4.72% 2.42 3.92m 5,936
08/06/19 2.21 2.61 2.21 2.54 1.9m 0.33 14.93% 2.54 4.67m 6,653
08/05/19 2.39 2.39 2.15 2.21 1.45m -0.18 -7.53% 2.21 3.23m 5,378
08/02/19 2.38 2.4399 2.23 2.39 1.92m 0.00 0.00% 2.39 4.51m 7,493
08/01/19 2.55 2.61 2.335 2.39 3.06m -0.14 -5.53% 2.39 7.49m 9,411
07/31/19 2.63 2.67 2.50 2.53 1.19m -0.08 -3.07% 2.53 3.06m 4,624
07/30/19 2.65 2.67 2.54 2.61 1.08m -0.08 -2.97% 2.61 2.8m 3,877
07/29/19 2.69 2.739 2.59 2.69 1.11m -0.05 -1.82% 2.69 2.94m 4,937
07/26/19 2.70 2.79 2.6875 2.74 759.45k 0.06 2.24% 2.74 2.08m 2,587
07/25/19 2.73 2.79 2.68 2.68 638.82k -0.04 -1.47% 2.68 1.75m 2,915
07/24/19 2.67 2.80 2.61 2.72 1m 0.05 1.87% 2.72 2.75m 4,204
07/23/19 2.82 2.83 2.62 2.67 736.24k -0.12 -4.30% 2.67 1.98m 2,853
07/22/19 2.67 2.79 2.65 2.79 912.49k 0.12 4.49% 2.79 2.49m 3,447
07/19/19 2.80 2.91 2.65 2.67 1.23m -0.13 -4.64% 2.67 3.41m 4,933