$25.14 -0.58 (%) Cardiovascular Systems Inc - NASDAQ

Sep. 29, 2014 | 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
9/29/201425.3625.7225.0925.14161,614
9/26/201425.8626.2125.4925.72149,796
9/25/201426.4326.4325.2625.81246,806
9/24/201425.8626.5825.2526.45268,334
9/23/201426.8627.1725.8625.88272,972
9/22/201426.6727.0126.5126.94228,846
9/19/201427.1127.1226.6126.86213,573
9/18/201426.9527.3026.7226.99126,468
9/17/201427.0627.9026.6926.89120,240
9/16/201426.7427.6126.2627.08309,573
9/15/201427.0727.6026.5326.85114,468
9/12/201427.6628.0927.0427.31239,685
9/11/201427.9428.2527.4627.63191,368
9/10/201428.0528.2527.6828.13173,553
9/9/201428.3628.5027.8128.12116,814
9/8/201427.9328.4627.7628.36129,385
9/5/201428.2528.6027.8028.00153,527
9/4/201428.6428.9028.1328.33102,794
9/3/201429.1029.2628.2828.64171,253
9/2/201428.5929.0528.0329.02135,493
8/29/201428.6229.0128.2728.49260,832
8/28/201429.4329.6028.5328.60246,220
8/27/201430.1330.1529.2729.61107,129
8/26/201429.8730.4929.5030.08141,670
8/25/201429.5830.2429.5629.87166,076
8/22/201429.4229.7329.1829.33114,175
8/21/201428.9229.6428.0229.42620,160
8/20/201429.1129.9728.8929.40100,833
8/19/201429.6229.7228.8029.29408,291
8/18/201429.6430.1429.3229.64158,361
8/15/201430.3730.4828.8929.40160,831
8/14/201429.2730.0729.1430.00108,737
8/13/201429.0029.7828.7329.36133,788
8/12/201429.3029.5028.7128.86147,587
8/11/201429.4429.8629.0829.3487,935
8/8/201429.7730.3629.1729.41266,376
8/7/201429.2531.2429.2229.72537,288
8/6/201427.9429.3827.5928.37313,543
8/5/201427.3528.2626.9428.10147,601
8/4/201426.8527.7826.8527.55153,838
8/1/201427.0427.7026.1926.65126,661
7/31/201428.1928.2526.8127.00144,936
7/30/201428.4428.9728.3128.6095,828
7/29/201426.8028.4426.7028.27141,101
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center