$8.63 -0.46 (%) Cardiovascular Systems Inc - NASDAQ

Feb. 8, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSII historical data

Date Open High Low Close Volume
2/5/20169.729.889.079.09281,715
2/4/20169.439.959.439.76512,521
2/3/20169.209.518.949.41488,990
2/2/20168.909.398.769.11329,008
2/1/20168.399.088.399.011,065,074
1/29/20168.638.808.278.45558,884
1/28/20168.909.058.408.64569,636
1/27/20169.119.398.738.78500,943
1/26/20169.189.378.839.20816,095
1/25/20168.619.598.619.081,158,691
1/22/20168.559.108.028.746,959,590
1/21/201612.7512.9712.3812.46935,645
1/20/201612.2312.9511.8412.76500,829
1/19/201613.2713.3512.3712.51471,431
1/15/201613.5414.2312.7113.07391,787
1/14/201613.4014.1913.1413.94384,615
1/13/201613.9414.3213.1613.27429,830
1/12/201613.7214.2413.3313.89342,396
1/11/201613.9114.1013.4813.59473,479
1/8/201613.9914.4613.8013.85317,412
1/7/201614.1014.2313.8413.91363,512
1/6/201614.1414.6914.0714.41198,865
1/5/201614.6014.8114.2914.42306,800
1/4/201614.8815.1414.2714.58354,076
12/31/201515.1715.4315.1115.12176,129
12/30/201515.6915.8715.1215.22187,253
12/29/201515.0415.9214.9515.76230,100
12/28/201515.3215.3714.7614.92183,761
12/24/201515.7215.8615.0215.36137,035
12/23/201514.4315.9714.3815.76460,475
12/22/201514.3114.4213.9614.37324,735
12/21/201514.1614.5813.6014.24255,220
12/18/201514.1014.5514.0514.07422,933
12/17/201514.4714.5914.1414.19324,890
12/16/201514.0514.5514.0014.40430,933
12/15/201513.6814.0913.3114.011,182,237
12/14/201513.9914.1813.4813.57392,729
12/11/201514.5114.7213.9614.051,016,368
12/10/201514.8015.2414.6414.74375,377
12/9/201515.1315.2114.4514.76887,928
12/8/201514.5915.4314.5015.22279,494
12/7/201514.6715.3014.4014.71276,189
12/4/201515.0415.0414.5014.72325,886
12/3/201515.5515.6914.9015.07334,650
12/2/201515.6215.9015.3815.44271,029
12/1/201516.1216.1515.3115.651,086,470
11/30/201516.1616.4215.1016.00626,754
11/27/201516.5516.6716.2316.52196,356
11/25/201515.6216.5815.5716.55390,791
11/24/201514.6315.7614.3915.64449,491
11/23/201514.6314.9114.4914.60333,927
11/20/201514.5914.8914.5014.66240,846
11/19/201514.8514.8714.3414.52221,969
11/18/201514.3214.8514.2014.84269,656
11/17/201514.3714.4314.0214.29257,520
11/16/201514.3514.5514.0914.36225,638
11/13/201514.3014.6514.2414.40192,724
11/12/201514.4514.9514.3114.36198,006
11/11/201514.8515.0014.5814.59303,701
11/10/201515.1615.2414.7614.84283,764
11/9/201515.2615.4815.1215.24250,804
11/6/201514.9815.2914.4915.26592,844
11/5/201515.1015.5213.5315.03578,320
11/4/201515.5515.9215.1815.91351,625
11/3/201514.1315.6014.0515.53516,810
11/2/201513.7614.1213.5814.11295,572
10/30/201513.8914.1513.6613.70321,411
10/29/201514.4614.9513.8413.94454,902
10/28/201513.5614.5413.3114.45299,322
10/27/201513.4513.7113.3013.56935,988
10/26/201513.9714.0013.4013.54391,357
10/23/201513.9914.1813.6313.93412,203
10/22/201514.6314.6313.5713.751,185,046
10/21/201514.4914.7314.0214.58353,646
10/20/201515.0015.0314.2414.50327,593
10/19/201514.5015.4114.3115.03445,767
10/16/201513.7814.7413.5414.651,070,934
10/15/201513.6714.0813.5013.721,023,086
10/14/201514.1314.6313.6113.64785,872
10/13/201514.3614.6314.0014.08530,893
10/12/201514.7314.7914.1014.40395,150
10/9/201513.5715.1012.9714.871,395,785
10/8/201512.1713.8511.8013.627,183,450
10/7/201516.9217.0116.5116.63303,350
10/6/201517.2017.5016.3516.86370,815
10/5/201516.9317.5316.6617.15570,235
10/2/201516.0916.7615.5516.70467,647
10/1/201515.9716.2315.3816.20456,965
9/30/201515.1216.0015.0615.84477,528
9/29/201516.0616.7614.9115.07618,342
9/28/201517.4718.0116.0516.37549,804
9/25/201519.7719.9717.5117.93622,215
9/24/201519.8620.0719.0419.59301,915
9/23/201520.5220.5719.9619.97375,603
9/22/201520.5620.6520.0620.43422,410
9/21/201521.3221.3520.0220.74380,865
9/18/201520.8221.3320.8221.26485,667
9/17/201521.7421.9721.0821.20578,281
9/16/201523.7223.8621.6421.66577,196
9/15/201523.5224.1423.3123.77149,679
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center