Cardiovascular Systems Inc $27.97

up +1.27


29/7/2014 09:59 AM  |  NASDAQ : CSII  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSII historical data

Date Open High Low Close Volume
7/28/201427.5527.5526.6026.70187,353
7/25/201427.4727.5727.0227.4591,179
7/24/201428.6629.6527.4227.74162,758
7/23/201428.8829.3528.6228.69140,289
7/22/201428.7429.2828.5528.69115,271
7/21/201427.9328.7827.3928.60139,909
7/18/201427.7628.3027.3928.14134,108
7/17/201428.5028.9827.6427.81158,757
7/16/201430.0930.0928.6028.75144,222
7/15/201430.5930.8329.4129.84110,658
7/14/201430.0030.5329.7530.4688,632
7/11/201429.2129.8128.6029.6947,674
7/10/201428.7329.6528.5029.26154,486
7/9/201429.9930.2729.2429.39135,402
7/8/201431.1131.1129.5329.84239,120
7/7/201432.3232.5731.0431.29126,668
7/3/201432.0032.4831.4132.3741,505
7/2/201431.7532.1231.2131.84158,306
7/1/201431.3732.3931.0531.82149,939
6/30/201432.2132.3830.9131.16294,527
6/27/201431.0032.2430.9232.20256,323
6/26/201431.1331.2930.5331.29118,546
6/25/201430.8531.0630.6631.02126,708
6/24/201431.0431.4730.7531.00177,450
6/23/201431.3831.4630.7130.95103,096
6/20/201431.1431.3230.5531.31262,823
6/19/201431.0031.0830.0430.99136,637
6/18/201430.2230.9829.7530.94162,276
6/17/201430.2330.6129.7430.27128,370
6/16/201429.7030.2929.5530.27150,864
6/13/201430.0830.0829.1829.82123,785
6/12/201429.6330.1128.7329.9788,644
6/11/201429.9030.4129.4029.74114,539
6/10/201429.7830.1529.1930.0983,335
6/9/201429.8630.4629.4429.9393,678
6/6/201429.9530.1629.5229.87124,816
6/5/201428.8429.8828.3829.72217,893
6/4/201427.9728.9427.8828.79190,022
6/3/201427.9428.6427.6928.16251,659
6/2/201428.0128.3727.2328.06281,640
5/30/201427.2528.1127.2528.05279,949
5/29/201427.0427.2626.8227.15124,382
5/28/201426.8827.0826.3826.97144,973
5/27/201426.6727.0426.2226.87133,366
5/23/201425.9526.7625.6226.48174,931
5/22/201424.9726.1024.9325.93338,805
5/21/201425.8025.8324.8724.95255,927
5/20/201426.1926.5125.3025.72220,198
5/19/201426.0226.4825.8126.21185,405
5/16/201425.7926.3225.3026.20228,064
5/15/201427.0927.3125.8325.87256,463
5/14/201427.4628.1527.0327.32146,101
5/13/201427.2828.3527.0327.47314,049
5/12/201429.9430.5427.0827.43897,860
5/9/201429.0029.1828.1129.05216,920
5/8/201429.8730.6529.0229.14202,738
5/7/201430.8230.8229.6830.02232,337
5/6/201430.7931.5030.6830.71284,988
5/5/201431.0931.4030.3531.16322,784
5/2/201431.3531.6630.5531.42421,465
5/1/201429.3531.5029.2531.17925,368
4/30/201428.2628.7928.0028.75580,742
4/29/201428.1328.4627.8628.26337,795
4/28/201428.7228.7227.0228.02311,327
4/25/201428.5929.6928.5428.73548,063
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
Trading Center