$30.05 -0.17 (%) Cardiovascular Systems Inc - NASDAQ

Jul. 28, 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
7/28/201530.3830.3829.4530.05327,641
7/27/201530.1031.0130.0130.22204,788
7/24/201529.1131.0029.0230.34878,307
7/23/201532.5532.9132.0632.31320,922
7/22/201531.1032.4730.8532.32307,666
7/21/201530.0130.8829.6930.56178,477
7/20/201530.4130.7629.7430.02178,016
7/17/201530.6830.7730.2930.40151,109
7/16/201530.6431.1530.5030.56164,584
7/15/201530.6630.9129.9030.11314,910
7/14/201530.6230.9830.1630.61227,138
7/13/201529.8930.8829.8430.81254,594
7/10/201530.0130.4329.3929.71358,873
7/9/201528.1530.5327.9129.71606,290
7/8/201527.2427.9626.8227.79381,870
7/7/201526.9927.8426.5627.73307,745
7/6/201525.8627.0125.7326.95479,840
7/2/201525.7426.1925.6926.06335,105
7/1/201526.7527.0225.5825.70388,911
6/30/201526.8526.8525.8526.45863,913
6/29/201528.0028.1526.5226.56340,443
6/26/201529.0029.0928.1928.39626,771
6/25/201529.2529.4028.7628.98224,307
6/24/201529.5429.6629.0129.15140,871
6/23/201529.7529.8829.0829.53201,132
6/22/201529.7829.8429.5929.70299,276
6/19/201529.8730.0229.5329.63251,627
6/18/201529.7330.5129.7329.84312,154
6/17/201529.6329.9629.4329.67177,779
6/16/201529.1029.5628.8529.47178,772
6/15/201528.8829.3828.5329.10180,547
6/12/201529.6629.9428.9829.13342,691
6/11/201529.3429.8029.0329.71207,210
6/10/201528.6329.6028.4829.22193,204
6/9/201528.8128.9828.0328.51132,351
6/8/201528.5028.9028.3728.76141,062
6/5/201528.6829.0828.2828.85127,035
6/4/201528.7728.9528.4328.70170,165
6/3/201528.9829.2328.4928.87139,412
6/2/201528.5329.0928.3928.86536,624
6/1/201528.2629.5227.9028.69530,431
5/29/201528.1028.4927.2127.98429,511
5/28/201527.9328.3227.3128.20260,642
5/27/201527.6628.0827.1927.99295,549
5/26/201527.8227.8227.0327.52313,404
5/22/201528.2628.6627.5027.93260,775
5/21/201528.3328.8328.0928.34373,279
5/20/201529.5329.7827.9528.42584,508
5/19/201530.4130.6029.1629.46239,898
5/18/201529.2430.5728.0030.32528,895
5/15/201529.4829.7729.0729.19269,276
5/14/201529.7929.9928.9929.63331,432
5/13/201530.5330.6629.3929.63582,938
5/12/201531.2131.6930.3430.37268,261
5/11/201531.7032.2331.4031.43125,072
5/8/201533.0233.0831.5431.70327,555
5/7/201533.0233.3732.4132.67217,997
5/6/201532.5233.0831.9733.04399,950
5/5/201530.2032.5030.0732.39731,318
5/4/201529.8430.8629.6130.20547,101
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!