Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.870 5.030 4.800 4.890 82,908 -0.07(-1.41%)
Oct 29, 2009 4.990 5.180 4.850 4.960 61,134 +0.00(+0.00%)
Oct 28, 2009 5.240 5.240 4.930 4.960 88,709 -0.26(-4.98%)
Oct 27, 2009 5.500 5.500 5.210 5.220 60,571 -0.05(-0.95%)
Oct 26, 2009 5.350 5.470 5.270 5.270 37,360 -0.03(-0.57%)
Oct 23, 2009 5.360 5.480 5.300 5.300 28,641 -0.06(-1.12%)
Oct 22, 2009 5.400 5.400 5.140 5.360 39,499 -0.04(-0.74%)
Oct 21, 2009 5.900 5.900 5.400 5.400 99,207 -0.50(-8.47%)
Oct 20, 2009 6.130 6.440 5.900 5.900 31,993 -0.53(-8.24%)
Oct 19, 2009 6.710 6.790 6.400 6.430 107,806 -0.25(-3.74%)
Oct 16, 2009 6.670 6.720 6.610 6.680 21,931 +0.02(+0.30%)
Oct 15, 2009 6.890 7.000 6.640 6.660 38,700 -0.34(-4.86%)
Oct 14, 2009 6.990 7.120 6.980 7.000 63,747 +0.01(+0.14%)
Oct 13, 2009 6.870 7.000 6.830 6.990 42,046 +0.14(+2.04%)
Oct 12, 2009 7.000 7.020 6.790 6.850 19,505 -0.15(-2.14%)
Oct 09, 2009 7.110 7.370 6.980 7.000 38,166 -0.11(-1.55%)
Oct 08, 2009 6.700 7.390 6.630 7.110 54,333 +0.42(+6.28%)
Oct 07, 2009 6.740 6.750 6.630 6.690 33,389 -0.08(-1.18%)
Oct 06, 2009 6.810 6.929 6.690 6.770 25,528 -0.05(-0.73%)
Oct 05, 2009 6.670 6.970 6.640 6.820 21,846 +0.18(+2.71%)
Oct 02, 2009 6.850 6.990 6.620 6.640 19,196 -0.10(-1.48%)
Oct 01, 2009 7.020 7.110 6.740 6.740 18,733 -0.53(-7.29%)
Sep 30, 2009 7.100 7.390 6.960 7.270 24,737 +0.09(+1.25%)
Sep 29, 2009 7.250 7.300 7.104 7.180 52,586 -0.11(-1.51%)
Sep 28, 2009 7.030 7.350 6.770 7.290 22,365 +0.25(+3.55%)
Sep 25, 2009 7.220 7.220 6.850 7.040 29,274 -0.21(-2.90%)
Sep 24, 2009 7.360 7.360 7.190 7.250 77,214 -0.09(-1.23%)
Sep 23, 2009 7.510 7.640 7.340 7.340 34,374 -0.13(-1.74%)
Sep 22, 2009 7.450 8.100 7.320 7.470 168,826 +0.13(+1.77%)
Sep 21, 2009 7.330 7.480 7.330 7.340 6,122 -0.19(-2.52%)
Sep 18, 2009 7.440 7.560 7.230 7.530 46,219 +0.09(+1.21%)
Sep 17, 2009 8.020 8.020 7.410 7.440 44,701 -0.56(-7.00%)
Sep 16, 2009 8.050 8.100 7.910 8.000 49,683 -0.13(-1.60%)
Sep 15, 2009 8.180 8.180 7.970 8.130 46,518 -0.08(-0.97%)
Sep 14, 2009 11.15 11.15 8.170 8.210 35,666 -0.15(-1.79%)
Sep 11, 2009 8.500 8.500 7.870 8.360 24,491 -0.23(-2.68%)
Sep 10, 2009 8.640 8.640 8.476 8.590 17,130 -0.08(-0.92%)
Sep 09, 2009 8.430 8.690 8.400 8.670 31,743 +0.20(+2.36%)
Sep 08, 2009 8.160 8.630 8.060 8.470 35,504 +0.46(+5.74%)
Sep 04, 2009 8.080 8.080 7.560 8.010 20,639 -0.06(-0.74%)
Sep 03, 2009 7.970 8.214 7.970 8.070 23,826 +0.08(+1.00%)
Sep 02, 2009 7.520 8.000 7.520 7.990 39,165 +0.49(+6.53%)
Sep 01, 2009 8.340 8.400 7.500 7.500 54,013 -0.92(-10.93%)
Aug 31, 2009 8.670 8.690 8.420 8.420 71,268 -0.25(-2.88%)
Aug 28, 2009 8.770 8.850 8.600 8.670 25,447 -0.07(-0.80%)
Aug 27, 2009 8.920 9.080 8.650 8.740 92,919 -0.12(-1.35%)
Aug 26, 2009 8.960 8.990 8.780 8.860 18,862 -0.13(-1.45%)
Aug 25, 2009 8.960 9.430 8.960 8.990 19,956 +0.09(+1.01%)
Aug 24, 2009 8.850 9.211 8.760 8.900 36,405 +0.03(+0.34%)
Aug 21, 2009 8.500 8.880 8.400 8.870 81,432 +0.36(+4.23%)
Aug 20, 2009 9.360 9.360 7.710 8.510 98,779 -0.94(-9.95%)
Aug 19, 2009 9.770 9.770 9.360 9.450 37,835 +0.04(+0.43%)
Aug 18, 2009 9.410 9.520 9.290 9.410 18,830 -0.02(-0.21%)
Aug 17, 2009 9.830 9.890 9.050 9.430 27,984 -0.40(-4.07%)
Aug 14, 2009 10.12 10.15 9.760 9.830 135,960 -0.29(-2.87%)
Aug 13, 2009 9.720 10.12 9.670 10.12 47,672 +0.38(+3.90%)
Aug 12, 2009 9.490 9.740 9.466 9.740 30,568 +0.29(+3.07%)
Aug 11, 2009 10.22 10.35 9.440 9.450 40,112 -0.79(-7.71%)
Aug 10, 2009 10.18 10.48 10.09 10.24 13,318 -0.04(-0.39%)
Aug 07, 2009 10.17 10.41 9.860 10.28 58,368 +0.37(+3.73%)
Aug 06, 2009 10.25 10.25 9.900 9.910 58,867 -0.32(-3.13%)
Aug 05, 2009 10.35 10.40 9.730 10.23 117,959 -0.07(-0.68%)
Aug 04, 2009 10.20 10.40 10.05 10.30 51,518 +0.06(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.