$25.10 +0.75 (%) Cardiovascular Systems Inc - NASDAQ

Dec. 8, 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
12/8/201624.4225.1124.0025.10201,074
12/7/201623.9724.3623.4224.35183,942
12/6/201624.0024.1423.6124.00159,636
12/5/201623.5723.8723.3223.85180,475
12/2/201623.4123.9123.0023.39182,283
12/1/201624.1524.2923.0323.35346,130
11/30/201625.0225.1024.0124.19254,711
11/29/201624.6225.0624.3524.92262,963
11/28/201625.5326.1024.6824.72171,693
11/25/201626.0726.1925.4625.5974,680
11/23/201625.4526.2025.2226.19240,910
11/22/201626.4126.4124.9625.74406,496
11/21/201626.9927.0026.1826.39250,017
11/18/201626.8627.1325.8126.92333,037
11/17/201627.1827.3826.4626.88357,449
11/16/201626.2727.2024.6127.14284,721
11/15/201625.0326.4524.2226.34535,885
11/14/201625.4925.6024.6924.95360,901
11/11/201625.6625.9025.1025.23820,493
11/10/201624.8725.7924.4125.66465,136
11/9/201624.0924.5222.8524.51239,239
11/8/201623.6524.2223.3624.18181,878
11/7/201623.4423.7723.2623.67207,679
11/4/201622.5623.2722.4822.96190,938
11/3/201623.0723.0722.5222.56185,283
11/2/201623.1823.3722.7722.95394,456
11/1/201623.4923.5022.8623.31303,919
10/31/201622.3523.4622.0423.43462,956
10/28/201622.0823.0422.0422.25459,223
10/27/201622.2524.0021.9222.26933,684
10/26/201622.6922.8521.2921.47453,471
10/25/201623.3123.3122.4122.54193,560
10/24/201623.4623.7223.1723.32152,136
10/21/201623.5623.5623.1623.31132,006
10/20/201623.6023.9123.3323.82298,038
10/19/201624.2124.2123.4023.63246,043
10/18/201624.7124.7123.8524.19259,767
10/17/201624.0624.8224.0324.40187,901
10/14/201624.3524.5723.9624.13164,333
10/13/201624.1324.5423.8824.24156,403
10/12/201624.5524.6724.2824.37113,256
10/11/201625.0225.2824.0924.45248,497
10/10/201624.5125.3524.5125.19326,699
10/7/201624.4224.5723.9824.46376,103
10/6/201624.1124.8323.9124.11404,890
10/5/201623.9124.3923.8424.25155,529
10/4/201623.8324.1323.7323.89148,741
10/3/201623.6723.8423.2723.76303,613
9/30/201622.9023.8222.8523.74314,428
9/29/201623.3323.4622.6822.85286,176
9/28/201623.1423.4322.9023.41370,741
9/27/201623.1423.2922.7623.06445,322
9/26/201622.8023.2522.5623.00531,247
9/23/201623.6523.9122.9223.00502,392
9/22/201624.1024.2023.3623.66468,571
9/21/201623.8924.4623.7124.00520,826
9/20/201623.4323.9923.3923.851,409,817
9/19/201624.3224.4923.2523.391,695,274
9/16/201624.7324.8723.9324.18642,742
9/15/201624.1924.8724.1224.73170,713
9/14/201623.6324.3623.6024.20179,975
9/13/201624.4024.6223.5723.60159,832
9/12/201623.7424.4622.5624.42252,350
9/9/201624.6224.8223.7923.81197,331
9/8/201624.9424.9624.4924.8889,344
9/7/201624.9525.2224.7624.99189,060
9/6/201624.7824.9524.6724.89217,219
9/2/201624.5924.6924.3524.69143,345
9/1/201624.5124.7023.5224.45186,783
8/31/201624.5024.6824.2524.47312,550
8/30/201624.8525.0024.3024.57566,549
8/29/201624.4124.9623.3324.88235,471
8/26/201624.1624.5823.9624.54303,979
8/25/201623.8024.2123.5323.83257,263
8/24/201624.3024.8523.7623.80420,509
8/23/201623.9924.6923.9924.34434,520
8/22/201623.4824.3223.0523.861,393,701
8/19/201622.5422.6722.1022.60415,639
8/18/201622.2422.7122.0522.66205,424
8/17/201622.3622.3921.5622.27211,569
8/16/201622.1822.8822.1722.33342,175
8/15/201621.9022.2521.7822.21275,520
8/12/201621.7822.1821.6121.86241,363
8/11/201621.5922.1221.5221.74203,997
8/10/201621.7521.7921.2421.52168,877
8/9/201621.0421.9721.0421.80479,484
8/8/201621.1921.5920.8421.01344,613
8/5/201621.0221.8021.0021.33478,707
8/4/201621.9722.8021.1021.231,214,769
8/3/201619.5219.9119.3719.74630,492
8/2/201619.4919.7419.3019.38285,925
8/1/201619.6319.8019.2219.50273,941
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center