Cardiovascular Systems Inc $28.58

up +1.26


24/4/2014 08:10 PM  |  NASDAQ : CSII  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSII historical data

Date Open High Low Close Volume
4/24/201427.5828.7527.0428.58449,996
4/23/201427.2827.4927.0327.32366,408
4/22/201426.3027.4026.1427.18302,600
4/21/201426.2226.4225.5926.26220,177
4/17/201426.0626.6925.6026.08116,278
4/16/201426.2328.0025.9426.17245,912
4/15/201426.7926.8923.8125.43360,358
4/14/201426.8427.3426.4026.73241,751
4/11/201426.3727.2925.9826.57254,167
4/10/201428.7429.1826.4426.64219,544
4/9/201428.2028.9127.6728.74227,485
4/8/201428.8229.0027.9428.11344,169
4/7/201430.5030.8928.3428.82337,470
4/4/201432.9133.2230.6330.66238,595
4/3/201433.3233.7132.1232.72311,278
4/2/201432.5533.5532.3333.39206,478
4/1/201431.9332.9931.6632.51214,114
3/31/201431.7231.9731.2331.79324,394
3/28/201431.7032.4630.8431.50207,730
3/27/201431.3431.9531.0831.73218,461
3/26/201431.9332.4230.8131.40284,379
3/25/201432.5832.9731.5231.71243,687
3/24/201434.2034.3432.2932.47271,845
3/21/201435.4535.7434.0934.19331,761
3/20/201434.6435.0734.0734.22188,550
3/19/201435.2835.2834.2234.75138,234
3/18/201435.1535.4835.0135.20229,786
3/17/201434.0035.4233.6135.08311,039
3/14/201433.6434.1833.4233.74143,176
3/13/201434.3234.3232.9133.78182,766
3/12/201433.2234.3133.1934.20163,455
3/11/201433.7934.2133.0233.38125,236
3/10/201434.8034.8033.2533.85247,050
3/7/201434.5234.8233.3934.20253,050
3/6/201435.3735.4334.2234.45279,147
3/5/201435.8436.0035.0435.32194,595
3/4/201435.5036.5035.2435.83675,816
3/3/201434.7435.1134.2135.00209,686
2/28/201435.2735.6234.5335.00424,365
2/27/201435.0735.3634.6335.29255,573
2/26/201434.9935.9534.5535.14194,440
2/25/201436.2936.3834.7035.15514,971
2/24/201436.7637.7335.5036.26641,289
2/21/201436.6937.0035.8736.59285,707
2/20/201435.1437.1335.1136.50290,833
2/19/201435.8836.1335.2235.38181,826
2/18/201434.9836.7034.7736.04380,650
2/14/201434.5834.8934.2534.76130,724
2/13/201433.5934.8533.5734.58241,746
2/12/201433.9934.4133.5033.96219,453
2/11/201433.5434.0833.5033.99217,518
2/10/201432.4933.5032.3133.41163,045
2/7/201432.7133.3332.1132.43230,676
2/6/201432.7133.2632.2032.64227,523
2/5/201433.0133.2332.1532.51329,315
2/4/201433.6334.3833.2433.29264,023
2/3/201433.8034.7633.3033.53500,157
1/31/201434.2634.9932.4633.92505,451
1/30/201431.7235.4331.6135.031,619,020
1/29/201429.1730.3328.7229.41378,030
1/28/201429.0029.5528.8129.30253,513
1/27/201428.8229.0527.7928.89484,286
1/24/201429.0629.1128.6628.85247,942
1/23/201429.7229.9129.2529.34207,687
1/22/201429.8829.9029.2429.67217,069
1/21/201429.8530.1629.5329.88245,730
1/17/201429.8830.0029.6729.71152,112
1/16/201429.7130.1829.5529.83315,511
1/15/201430.4030.4628.6229.66557,941
1/14/201431.1731.6029.6430.46420,152
1/13/201431.1431.9230.8031.11318,750
1/10/201431.3832.0031.1531.22375,050
1/9/201432.4532.7030.5230.93631,472
1/8/201432.4932.5631.9132.25426,295
1/7/201432.4832.7132.0532.61409,653
1/6/201433.0333.6932.0532.16275,980
1/3/201433.2633.8032.9332.99243,846
1/2/201434.2934.7232.7533.24234,398
12/31/201333.2734.5733.2734.29469,934
12/30/201333.0033.4232.8933.10152,458
12/27/201332.9833.2332.6033.03125,441
12/26/201333.7033.8532.7933.00105,348
12/24/201333.4933.6932.8533.6473,103
12/23/201333.8534.1933.1133.34131,976
12/20/201333.0633.8032.9833.71761,847
12/19/201332.9533.0632.6732.95161,779
12/18/201332.8833.1932.5633.00245,508
12/17/201333.0033.0032.3632.87142,026
12/16/201332.7433.2732.2632.94163,713
12/13/201331.7632.8331.3432.62244,474
12/12/201332.0832.3431.5531.62285,106
12/11/201332.2332.5431.9032.19181,335
12/10/201332.9332.9631.9132.38467,101
12/9/201333.2833.3432.8433.12176,501
12/6/201333.0533.2732.4733.14340,545
12/5/201333.0033.2832.5432.67257,452
12/4/201332.9533.7932.9533.06223,566
12/3/201333.0233.9633.0033.14235,857
12/2/201333.1833.4833.0033.12280,362
11/29/201334.1334.5033.1233.20179,722
Trading Center