Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.530 6.700 6.430 6.540 153,902 +0.20(+3.15%)
May 28, 2009 6.980 6.980 6.310 6.340 45,752 -0.29(-4.37%)
May 27, 2009 6.710 6.990 6.630 6.630 191,469 -0.37(-5.29%)
May 26, 2009 7.300 7.300 6.800 7.000 47,353 -0.04(-0.57%)
May 22, 2009 7.000 7.090 6.875 7.040 18,664 +0.04(+0.57%)
May 21, 2009 6.660 7.150 6.660 7.000 27,032 -0.07(-0.99%)
May 20, 2009 6.550 7.150 6.540 7.070 37,335 -0.03(-0.42%)
May 19, 2009 7.050 7.100 6.750 7.100 7,100 -0.04(-0.56%)
May 18, 2009 7.100 7.200 7.020 7.140 35,100 +0.04(+0.56%)
May 15, 2009 7.150 7.150 7.020 7.100 10,886 +0.07(+1.00%)
May 14, 2009 6.910 7.290 6.910 7.030 23,613 -0.06(-0.85%)
May 13, 2009 7.040 7.240 6.830 7.090 59,381 -0.20(-2.74%)
May 12, 2009 7.180 7.350 6.560 7.290 124,780 -0.02(-0.27%)
May 11, 2009 7.250 7.495 7.250 7.310 7,819 -0.14(-1.88%)
May 08, 2009 7.600 7.780 7.150 7.450 26,706 -0.12(-1.59%)
May 07, 2009 7.250 7.890 7.000 7.570 16,619 +0.07(+0.93%)
May 06, 2009 7.200 7.500 7.200 7.500 15,021 +0.17(+2.32%)
May 05, 2009 6.500 7.350 6.500 7.330 18,811 +0.52(+7.64%)
May 04, 2009 6.780 6.810 6.640 6.810 9,386 +0.17(+2.56%)
May 01, 2009 6.900 6.900 6.580 6.640 13,848 +0.08(+1.22%)
Apr 30, 2009 6.650 6.900 6.540 6.560 9,386 +0.04(+0.61%)
Apr 29, 2009 6.600 6.600 6.400 6.520 7,900 +0.08(+1.24%)
Apr 28, 2009 6.500 6.600 6.410 6.440 9,100 -0.18(-2.72%)
Apr 27, 2009 6.500 6.790 6.500 6.620 6,400 -0.07(-1.05%)
Apr 24, 2009 6.650 6.690 6.600 6.690 7,455 -0.01(-0.15%)
Apr 23, 2009 6.980 7.010 6.700 6.700 12,769 -0.41(-5.77%)
Apr 22, 2009 6.740 7.210 6.550 7.110 8,390 +0.36(+5.33%)
Apr 21, 2009 7.000 7.380 6.750 6.750 20,355 -0.35(-4.93%)
Apr 20, 2009 7.064 7.400 7.064 7.100 5,200 -0.05(-0.70%)
Apr 17, 2009 7.160 7.400 7.050 7.150 1,950 -0.25(-3.38%)
Apr 16, 2009 7.250 7.400 7.120 7.400 13,613 +0.00(+0.00%)
Apr 15, 2009 7.400 7.400 7.250 7.400 3,297 -0.06(-0.80%)
Apr 14, 2009 7.500 7.520 7.400 7.460 3,200 -0.11(-1.45%)
Apr 13, 2009 7.400 7.570 7.250 7.570 12,745 +0.07(+0.93%)
Apr 09, 2009 7.500 7.500 7.234 7.500 21,525 +0.11(+1.49%)
Apr 08, 2009 7.460 7.500 7.200 7.390 9,500 +0.05(+0.68%)
Apr 07, 2009 7.000 7.350 7.000 7.340 4,162 -0.01(-0.14%)
Apr 06, 2009 7.147 7.350 7.147 7.350 971 +0.00(+0.00%)
Apr 03, 2009 6.900 7.350 6.900 7.350 13,925 +0.15(+2.02%)
Apr 02, 2009 7.220 7.320 7.154 7.204 6,110 +0.05(+0.76%)
Apr 01, 2009 7.080 7.220 7.050 7.150 10,396 +0.06(+0.84%)
Mar 31, 2009 7.310 7.310 7.000 7.090 12,142 +0.23(+3.35%)
Mar 30, 2009 6.420 7.000 6.250 6.860 23,940 +0.52(+8.20%)
Mar 26, 2009 6.220 6.340 6.000 6.340 11,282 +0.12(+1.93%)
Mar 25, 2009 5.250 6.340 5.250 6.220 29,251 +0.47(+8.17%)
Mar 24, 2009 5.750 5.800 5.500 5.750 13,427 -0.00(-0.03%)
Mar 23, 2009 5.940 5.950 5.600 5.752 5,147 -0.25(-4.13%)
Mar 20, 2009 5.990 6.120 5.680 6.000 23,128 +0.50(+9.09%)
Mar 19, 2009 5.980 6.610 5.500 5.500 33,393 +0.20(+3.77%)
Mar 18, 2009 5.610 5.768 4.780 5.300 59,383 -0.64(-10.80%)
Mar 17, 2009 6.750 6.750 5.120 5.942 48,704 -0.86(-12.62%)
Mar 16, 2009 6.610 7.000 6.610 6.800 5,350 -0.18(-2.58%)
Mar 13, 2009 6.610 7.252 6.610 6.980 11,451 +0.38(+5.76%)
Mar 12, 2009 7.330 7.330 6.500 6.600 16,454 -0.48(-6.78%)
Mar 11, 2009 7.455 7.455 6.934 7.080 3,760 +0.18(+2.61%)
Mar 10, 2009 7.750 7.750 6.534 6.900 6,239 -0.51(-6.86%)
Mar 09, 2009 8.010 8.010 7.398 7.408 2,163 -1.10(-12.95%)
Mar 06, 2009 8.600 8.600 8.510 8.510 3,100 +0.04(+0.47%)
Mar 05, 2009 8.250 8.470 8.250 8.470 464 +0.22(+2.67%)
Mar 04, 2009 8.250 8.560 8.250 8.250 6,136 -0.53(-6.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.