Cardiovascular Syst (NQ: CSII )

14.57 +0.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 14.44 15.12 14.22 14.57 266,429 +0.21(+1.46%)
Jun 30, 2022 14.50 14.61 14.12 14.36 292,941 -0.29(-1.98%)
Jun 29, 2022 14.61 14.71 14.30 14.65 187,588 +0.03(+0.21%)
Jun 28, 2022 14.84 15.15 14.60 14.62 190,776 -0.19(-1.28%)
Jun 27, 2022 15.06 15.13 14.74 14.81 293,798 -0.16(-1.07%)
Jun 24, 2022 14.69 15.01 13.77 14.97 882,764 +0.38(+2.60%)
Jun 23, 2022 14.02 14.68 14.02 14.59 340,990 +0.72(+5.19%)
Jun 22, 2022 13.47 14.07 13.47 13.87 429,637 +0.34(+2.51%)
Jun 21, 2022 13.74 13.98 13.41 13.53 415,954 -0.21(-1.53%)
Jun 17, 2022 13.75 14.41 13.66 13.74 1,031,799 +0.14(+1.03%)
Jun 16, 2022 14.00 14.00 13.46 13.60 422,867 -0.73(-5.09%)
Jun 15, 2022 13.99 14.53 13.99 14.33 314,029 +0.44(+3.17%)
Jun 14, 2022 14.24 14.49 13.57 13.89 308,445 -0.35(-2.46%)
Jun 13, 2022 14.55 14.55 13.98 14.24 533,326 -0.56(-3.78%)
Jun 10, 2022 14.90 15.00 14.66 14.80 227,233 -0.36(-2.37%)
Jun 09, 2022 15.03 15.28 14.61 15.16 302,599 -0.02(-0.13%)
Jun 08, 2022 15.70 16.00 14.73 15.18 340,621 -1.14(-6.99%)
Jun 07, 2022 15.52 16.35 15.52 16.32 169,140 +0.59(+3.75%)
Jun 06, 2022 16.21 16.40 15.52 15.73 251,069 -0.30(-1.87%)
Jun 03, 2022 15.83 16.16 15.50 16.03 367,930 +0.21(+1.33%)
Jun 02, 2022 15.45 15.99 15.17 15.82 311,928 +0.30(+1.93%)
Jun 01, 2022 16.36 16.48 15.41 15.52 320,838 -0.74(-4.55%)
May 31, 2022 16.00 16.71 15.91 16.26 385,039 +0.18(+1.12%)
May 27, 2022 16.32 16.80 16.00 16.08 138,941 -0.05(-0.31%)
May 26, 2022 16.55 16.55 15.98 16.13 318,208 -0.28(-1.71%)
May 25, 2022 16.15 16.15 15.57 16.41 210,192 +0.11(+0.67%)
May 24, 2022 16.17 16.54 15.96 16.30 348,668 +0.23(+1.43%)
May 23, 2022 15.71 16.30 15.50 16.07 377,185 +0.46(+2.95%)
May 20, 2022 14.90 15.64 14.40 15.61 820,320 +0.87(+5.90%)
May 19, 2022 14.94 15.34 14.61 14.74 407,768 -0.35(-2.32%)
May 18, 2022 15.39 15.73 14.95 15.09 292,537 -0.65(-4.13%)
May 17, 2022 15.66 15.85 15.32 15.74 621,855 +0.49(+3.21%)
May 16, 2022 15.79 15.97 15.11 15.25 316,339 -0.69(-4.33%)
May 13, 2022 15.64 16.26 15.64 15.94 215,629 +0.61(+3.98%)
May 12, 2022 14.62 15.39 14.30 15.33 624,031 +0.60(+4.07%)
May 11, 2022 14.37 15.32 14.34 14.73 353,963 +0.31(+2.15%)
May 10, 2022 14.77 15.49 14.12 14.42 368,848 -0.04(-0.28%)
May 09, 2022 15.20 15.22 14.16 14.46 457,099 -0.85(-5.55%)
May 06, 2022 15.61 15.81 14.70 15.31 465,585 -0.37(-2.36%)
May 05, 2022 16.91 16.91 15.44 15.68 557,285 -1.58(-9.15%)
May 04, 2022 19.50 19.50 15.86 17.26 732,321 -2.87(-14.26%)
May 03, 2022 19.94 20.57 19.68 20.13 457,879 +0.17(+0.85%)
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.