$30.20 +0.26 (%) Cardiovascular Systems Inc - NASDAQ

May. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSII historical data

Date Open High Low Close Volume
5/1/201531.3231.6928.6429.94707,254
4/30/201534.5634.5830.3431.301,513,609
4/29/201534.4635.7233.6434.82587,643
4/28/201535.5835.6033.2134.52614,455
4/27/201537.2137.3235.2135.25525,882
4/24/201539.0839.2037.1237.22414,605
4/23/201538.8939.3938.7739.2293,506
4/22/201538.8039.2938.0939.0776,043
4/21/201539.0839.5738.9539.0655,990
4/20/201538.9839.3438.0938.81134,993
4/17/201538.7239.0638.0438.59147,985
4/16/201539.0039.6038.7738.9878,205
4/15/201539.4039.8938.8139.13141,092
4/14/201539.7840.1339.0139.12126,424
4/13/201540.2240.7439.4539.75104,253
4/10/201541.2841.2840.1740.21196,824
4/9/201539.8541.2539.0840.98215,266
4/8/201539.5040.3539.3039.84119,295
4/7/201539.5940.0139.1639.40153,450
4/6/201539.2340.0039.0139.71185,062
4/2/201538.8139.9838.6639.41229,056
4/1/201538.9139.1637.7138.66232,232
3/31/201538.4739.1538.2639.04290,303
3/30/201538.0139.0337.2638.82189,398
3/27/201537.5238.4537.4537.66119,592
3/26/201537.7037.7836.5137.58240,179
3/25/201538.8739.3437.5937.79248,415
3/24/201538.9539.6838.7438.91202,034
3/23/201538.9239.3438.6638.87215,556
3/20/201538.9739.1538.3339.09324,385
3/19/201537.8039.0037.6538.84233,184
3/18/201537.7138.0237.1937.87200,048
3/17/201537.3937.8136.8037.68186,418
3/16/201536.1338.1436.0937.50280,536
3/13/201536.0136.4035.1336.01160,982
3/12/201536.1736.4335.2336.17192,644
3/11/201535.4835.7834.7635.71179,121
3/10/201535.1435.7034.6335.30234,243
3/9/201536.2536.4935.2735.70288,637
3/6/201537.3938.0535.7036.10362,449
3/5/201536.9938.0536.9937.46127,265
3/4/201537.7338.4136.6236.83281,345
3/3/201538.0138.2737.0838.00656,903
3/2/201538.7839.1137.6338.04398,594
2/27/201538.5838.9437.5937.71229,683
2/26/201537.7539.0037.7338.73437,098
2/25/201536.4637.7736.1937.46207,024
2/24/201536.7036.8536.0236.52152,501
2/23/201535.4236.5735.1236.56178,632
2/20/201535.5435.8835.1935.31121,765
2/19/201535.6836.0735.1735.4888,952
2/18/201535.3635.9735.1935.89126,687
2/17/201535.5935.9035.2635.60176,306
2/13/201535.6336.2135.1035.69138,034
2/12/201535.8836.1035.3435.52167,277
2/11/201536.0036.7435.5435.64228,271
2/10/201535.6336.3735.1536.20215,520
2/9/201535.1135.7934.8035.26184,986
2/6/201535.2935.9334.9735.36188,092
2/5/201535.2535.5034.8935.17166,667
2/4/201534.0835.0033.6834.63196,911
2/3/201534.7934.7933.6734.16317,867
2/2/201534.2835.0034.0034.51411,153
1/30/201534.1835.7433.4034.09668,751
1/29/201530.4036.2430.4035.851,495,848
1/28/201531.0331.4330.3130.77229,122
1/27/201529.3931.4729.3930.86511,564
1/26/201529.2629.6229.0029.56477,916
1/23/201529.0429.4528.9029.16376,925
1/22/201528.9829.3728.6029.03208,154
1/21/201529.0929.1428.5428.90295,851
1/20/201529.2529.5828.6529.20152,934
1/16/201528.4229.4128.1129.27168,990
1/15/201529.6929.7528.3028.56212,017
1/14/201529.1829.7929.1829.55192,312
1/13/201529.2029.8128.9629.52192,823
1/12/201528.6829.0028.4428.9599,770
1/9/201528.1329.0327.7428.55210,855
1/8/201528.5228.8728.0528.17150,341
1/7/201528.1828.4928.0028.24110,227
1/6/201529.4729.4727.7428.01211,510
1/5/201529.4829.6828.8629.14131,906
1/2/201530.2830.6529.0029.56152,198
12/31/201429.3130.1329.1030.08235,936
12/30/201429.2729.6428.9529.1488,975
12/29/201429.9030.1929.0829.41177,663
12/26/201429.8530.4229.2429.93118,000
12/24/201429.7630.0629.4629.75142,487
12/23/201430.4630.7329.5029.67127,107
12/22/201430.3130.3629.4430.28130,301
12/19/201430.5930.6529.7230.36356,383
12/18/201430.4430.7329.8430.66166,949
12/17/201429.0130.3628.3830.05229,053
12/16/201429.3129.9828.9529.03143,840
12/15/201430.9930.9929.3429.59254,805
12/12/201429.8031.2429.7530.74179,627
12/11/201429.1930.3128.8830.26229,526
12/10/201430.0430.3628.9729.05115,815
12/9/201428.6530.3728.1530.17181,447
12/8/201429.0629.3828.8729.03207,814
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center