$13.98 +0.17 (%) Cardiovascular Systems Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSII historical data

Date Open High Low Close Volume
4/29/201613.6414.0013.2713.98351,578
4/28/201614.3814.5813.7313.81240,399
4/27/201614.7814.7814.1814.40172,119
4/26/201614.9115.1414.3414.77197,029
4/25/201614.7615.0814.6714.84254,969
4/22/201614.2014.7414.0014.72198,377
4/21/201613.9114.3613.7614.11163,174
4/20/201614.3414.5013.7613.87154,016
4/19/201614.1514.3813.8214.23193,413
4/18/201614.0014.3313.7614.15136,698
4/15/201613.7114.1413.5513.98196,899
4/14/201613.9113.9613.7013.80125,121
4/13/201613.6213.9813.4213.88224,358
4/12/201613.3813.6412.9113.44284,909
4/11/201613.1013.6513.0713.34301,957
4/8/201613.4113.4712.8413.10284,683
4/7/201613.5813.8613.1313.25295,951
4/6/201613.2713.9713.1013.65284,396
4/5/201613.3413.7313.1313.20355,541
4/4/201613.2314.1113.0013.51983,328
4/1/201611.5013.7411.4513.262,784,765
3/31/201610.1910.5610.1910.37204,604
3/30/201610.3510.5110.1310.14180,285
3/29/20169.7310.309.5310.28193,121
3/28/20169.599.849.299.73214,173
3/24/20169.609.659.269.52151,324
3/23/201610.3210.329.589.60303,976
3/22/201610.2510.6310.2310.36258,256
3/21/20169.7310.289.7210.19401,067
3/18/20169.469.959.469.74397,639
3/17/20169.519.559.079.45222,725
3/16/20169.769.869.409.50218,145
3/15/201610.1710.219.699.76261,048
3/14/201610.1510.3910.0010.30237,403
3/11/20169.8810.239.7410.19290,836
3/10/20169.809.929.519.78273,961
3/9/20169.9610.199.609.78231,323
3/8/201610.4610.709.749.84444,283
3/7/20169.9610.509.9610.48328,616
3/4/20169.5910.019.529.97501,441
3/3/20169.229.719.229.55680,309
3/2/20168.749.458.689.27655,928
3/1/20168.398.998.338.72876,969
2/29/20168.398.518.258.36506,640
2/26/20168.288.488.198.40309,551
2/25/20168.088.207.798.13359,732
2/24/20167.658.107.508.00639,030
2/23/20168.018.017.507.67770,514
2/22/20168.378.427.928.00710,950
2/19/20168.528.528.158.24514,039
2/18/20168.938.938.518.62216,926
2/17/20168.759.348.758.89400,326
2/16/20168.208.728.188.68254,095
2/12/20168.508.508.008.15208,208
2/11/20168.378.608.158.39251,113
2/10/20168.528.848.448.60236,536
2/9/20168.618.768.248.46310,535
2/8/20169.019.018.508.64315,534
2/5/20169.729.889.079.09281,715
2/4/20169.439.959.439.76512,521
2/3/20169.209.518.949.41488,990
2/2/20168.909.398.769.11329,008
2/1/20168.399.088.399.011,065,074
1/29/20168.638.808.278.45558,884
1/28/20168.909.058.408.64569,636
1/27/20169.119.398.738.78500,943
1/26/20169.189.378.839.20816,095
1/25/20168.619.598.619.081,158,691
1/22/20168.559.108.028.746,959,590
1/21/201612.7512.9712.3812.46935,645
1/20/201612.2312.9511.8412.76500,829
1/19/201613.2713.3512.3712.51471,431
1/15/201613.5414.2312.7113.07391,787
1/14/201613.4014.1913.1413.94384,615
1/13/201613.9414.3213.1613.27429,830
1/12/201613.7214.2413.3313.89342,396
1/11/201613.9114.1013.4813.59473,479
1/8/201613.9914.4613.8013.85317,412
1/7/201614.1014.2313.8413.91363,512
1/6/201614.1414.6914.0714.41198,865
1/5/201614.6014.8114.2914.42306,800
1/4/201614.8815.1414.2714.58354,076
12/31/201515.1715.4315.1115.12176,129
12/30/201515.6915.8715.1215.22187,253
12/29/201515.0415.9214.9515.76230,100
12/28/201515.3215.3714.7614.92183,761
12/24/201515.7215.8615.0215.36137,035
12/23/201514.4315.9714.3815.76460,475
12/22/201514.3114.4213.9614.37324,735
12/21/201514.1614.5813.6014.24255,220
12/18/201514.1014.5514.0514.07422,933
12/17/201514.4714.5914.1414.19324,890
12/16/201514.0514.5514.0014.40430,933
12/15/201513.6814.0913.3114.011,182,237
12/14/201513.9914.1813.4813.57392,729
12/11/201514.5114.7213.9614.051,016,368
12/10/201514.8015.2414.6414.74375,377
12/9/201515.1315.2114.4514.76887,928
12/8/201514.5915.4314.5015.22279,494
12/7/201514.6715.3014.4014.71276,189
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center