$30.90 +0.04 (%) Cardiovascular Systems Inc - NASDAQ

Jan. 28, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSII historical data

Date Open High Low Close Volume
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
12/5/201429.5629.5629.0229.15209,439
12/4/201429.6129.9729.0029.53157,863
12/3/201429.3129.8428.9129.62190,829
12/2/201429.6529.9729.0729.33153,609
12/1/201430.6630.9029.2729.58196,455
11/28/201430.4431.0030.2930.66166,344
11/26/201428.9730.7928.9730.47259,964
11/25/201429.0229.0928.6029.05190,378
11/24/201428.7829.0628.6328.99115,567
11/21/201429.4731.1628.5428.85137,196
11/20/201428.4329.0428.4329.00126,679
11/19/201428.7628.7628.4128.56143,330
11/18/201428.6529.4928.3428.75108,536
11/17/201428.3928.9328.0428.58232,698
11/14/201429.2529.2528.3328.38144,775
11/13/201429.7330.1929.1229.17182,026
11/12/201429.4229.8028.9429.62153,743
11/11/201429.9530.5429.1429.76242,091
11/10/201429.4230.0629.1430.02179,930
11/7/201429.8130.2128.9429.36232,743
11/6/201430.0030.2829.5929.87173,127
11/5/201430.1030.4929.7329.88136,788
11/4/201429.7730.1829.3130.02125,444
11/3/201431.1431.2429.5029.95350,096
10/31/201429.8831.3329.3231.00493,421
10/30/201429.1029.9528.0329.17749,826
10/29/201428.8029.3328.5028.84228,668
10/28/201428.4129.0128.1528.62281,500
10/27/201427.8128.4827.4828.17129,057
10/24/201427.6628.1627.4827.9592,106
10/23/201427.2828.0027.0227.58236,374
10/22/201428.4128.4127.0327.06186,186
10/21/201427.2527.9926.7527.79170,259
10/20/201426.7527.1826.4827.09183,761
10/17/201427.4627.4626.8026.85224,634
10/16/201425.8127.5125.8027.07189,545
10/15/201425.1326.2224.9626.16221,878
10/14/201425.2626.7825.1925.75284,076
10/13/201425.0925.6424.8425.03261,383
10/10/201425.2825.8525.1225.20160,971
10/9/201425.7126.6824.9025.41210,584
10/8/201424.9425.9524.7025.71138,301
10/7/201425.7125.7124.9324.9898,992
10/6/201425.8326.3724.9625.81384,130
10/3/201425.6026.4025.3425.82163,238
10/2/201424.3325.4023.2525.29563,044
10/1/201423.8524.8623.1524.40508,138
9/30/201425.0925.1723.5923.63382,125
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center