$19.61 +0.32 (%) Cardiovascular Systems Inc - NASDAQ

Jul. 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
7/29/201619.4120.2019.1519.61549,150
7/28/201619.1719.4619.0019.30211,902
7/27/201619.4019.4018.8219.20162,953
7/26/201618.9119.3918.8719.37127,831
7/25/201619.0819.0818.6718.85137,132
7/22/201619.0119.7718.7119.07109,748
7/21/201619.5419.6919.0219.07157,681
7/20/201619.4419.7019.3619.59143,711
7/19/201619.3919.5419.0919.43253,021
7/18/201619.4319.5419.3519.41238,668
7/15/201619.0819.5118.9219.35519,826
7/14/201619.2019.2418.8818.90194,048
7/13/201619.2519.3018.8419.09319,577
7/12/201619.4219.6119.0319.18347,255
7/11/201619.6520.1219.2519.32239,483
7/8/201618.6920.2018.6819.62440,454
7/7/201618.5218.8818.3118.50228,858
7/6/201618.4219.2818.4218.49542,937
7/5/201619.0019.1118.3018.47257,401
7/1/201618.4419.2418.0019.06305,899
6/30/201618.3218.9018.1018.38344,170
6/29/201617.7718.2317.5218.22201,750
6/28/201616.9817.6916.9817.37184,486
6/27/201617.4817.5516.5716.78257,512
6/24/201617.0217.8916.9717.60417,901
6/23/201617.8318.1917.1217.90352,275
6/22/201617.5118.1917.2517.54192,969
6/21/201617.5517.5616.8517.56361,875
6/20/201617.2717.8117.0417.45374,318
6/17/201617.9818.0216.9417.15485,551
6/16/201617.7318.0317.5818.02334,894
6/15/201618.1018.3017.7317.88189,849
6/14/201618.1618.5817.8017.95199,411
6/13/201618.2818.8718.0818.24281,351
6/10/201617.6018.3917.6018.36207,208
6/9/201618.3218.6117.8317.95156,283
6/8/201618.0618.4617.9718.43128,388
6/7/201617.3818.1917.0418.05257,305
6/6/201617.3417.6017.0717.45249,865
6/3/201616.9917.4416.8717.31337,513
6/2/201617.2817.5616.9816.99277,083
6/1/201616.8417.3916.6317.36253,186
5/31/201617.2117.4516.4416.89289,886
5/27/201616.5117.4616.2417.12329,038
5/26/201616.5116.7316.3516.52192,680
5/25/201616.3716.6216.2016.44278,068
5/24/201615.8616.5415.6816.35225,707
5/23/201615.3015.9315.2215.67201,500
5/20/201614.7915.3414.6315.29178,157
5/19/201614.5214.8614.3314.73270,823
5/18/201614.4914.8514.4414.57171,291
5/17/201614.7915.1614.3514.56206,401
5/16/201614.7215.0714.6214.81185,381
5/13/201614.2414.9214.2114.60187,571
5/12/201615.2015.2014.1514.30228,020
5/11/201615.5215.5215.1015.14159,616
5/10/201615.2815.6714.8915.51302,191
5/9/201614.5815.2614.4915.21285,337
5/6/201615.0015.1014.4514.64360,014
5/5/201614.6715.5514.0815.15712,930
5/4/201613.3513.7913.1613.67268,359
5/3/201613.8214.0513.3513.52223,088
5/2/201614.0714.3213.5813.86401,101
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center