UK markets closed

Cardiovascular Systems, Inc. (CSII)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.30-0.18 (-1.34%)
At close: 04:00PM EST
13.30 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202213.4813.8513.2613.3013.30226,784
06 Dec 202213.5813.6013.3213.4813.48187,700
05 Dec 202213.8613.9513.4913.6513.65205,300
02 Dec 202213.7813.9813.6813.9313.93128,500
01 Dec 202214.0114.2213.5013.9813.98142,000
30 Nov 202213.4014.0413.2314.0114.01390,700
29 Nov 202213.2714.2012.8613.3813.38144,900
28 Nov 202214.0614.2313.1213.3313.33323,000
25 Nov 202214.1114.2213.7914.2014.2060,600
23 Nov 202213.6214.1413.4914.0814.08475,000
22 Nov 202214.1214.2013.2313.5613.56273,800
21 Nov 202214.2814.6014.0214.0714.07151,500
18 Nov 202214.7214.9414.3314.4114.41224,100
17 Nov 202214.0914.3913.7114.3714.37297,900
16 Nov 202214.6514.6914.1514.2714.27202,300
15 Nov 202214.6515.1314.4214.7314.73187,900
14 Nov 202214.5714.6914.3014.4814.48234,900
11 Nov 202214.6214.9114.4814.6714.67235,200
10 Nov 202214.4515.0714.0814.6314.63284,100
09 Nov 202213.8414.0913.6313.7513.75209,400
08 Nov 202214.3314.3313.5413.9713.97293,100
07 Nov 202214.3314.5614.2214.2914.29197,900
04 Nov 202213.9614.4313.2014.2814.28285,500
03 Nov 202216.1116.1113.2513.7913.79519,500
02 Nov 202214.6215.3314.2714.9214.92491,600
01 Nov 202214.6014.6814.2514.4914.49271,600
31 Oct 202214.7715.1514.2514.4414.44731,900
28 Oct 202214.8215.0214.5014.8114.81249,300
27 Oct 202215.2515.2514.7114.7314.73234,600
26 Oct 202214.7715.4714.7015.1215.12176,000
25 Oct 202214.3314.8914.3314.7414.74401,300
24 Oct 202214.0814.4013.9114.3314.33148,700
21 Oct 202213.6514.0013.4713.9513.95201,600
20 Oct 202213.6814.0613.5913.6213.62143,900
19 Oct 202213.7214.1413.5713.7513.75245,100
18 Oct 202213.8814.3113.7313.8213.82479,600
17 Oct 202213.2713.5813.1913.4613.46262,200
14 Oct 202213.5013.6712.9312.9612.96189,100
13 Oct 202212.6513.5212.6513.3813.38344,800
12 Oct 202212.9713.0312.6112.8812.88202,600
11 Oct 202212.6712.9412.2612.9012.90345,100
10 Oct 202212.7913.0212.6312.7412.74283,100
07 Oct 202213.5913.5912.6212.8412.84288,000
06 Oct 202213.9214.0813.6413.7413.74149,200
05 Oct 202214.1514.3713.7013.9813.98174,400
04 Oct 202214.3014.6714.2614.4314.43205,800
03 Oct 202213.9014.5113.6314.1014.10207,900
30 Sept 202214.0214.7313.8613.8613.86265,200
29 Sept 202213.6214.0313.5214.0114.01195,300
28 Sept 202213.5013.9613.4713.8413.84207,400
27 Sept 202213.3013.6213.1513.3013.30166,700
26 Sept 202212.9113.3712.8813.2113.21320,200
23 Sept 202212.8112.9712.5212.9312.93276,600
22 Sept 202212.8513.0412.5112.9512.95257,800
21 Sept 202213.3913.3912.9012.9412.94382,200
20 Sept 202213.4313.5713.2513.3413.34297,400
19 Sept 202214.0714.0713.3513.5013.50209,000
16 Sept 202214.0614.1813.8914.1314.13440,300
15 Sept 202214.4614.9214.0214.1814.18277,700
14 Sept 202214.0114.4713.8814.4614.46239,400
13 Sept 202213.7514.0313.6814.0014.00301,000
12 Sept 202214.1314.3714.0714.1614.16412,400
09 Sept 202214.1514.4213.8514.1314.13438,800
08 Sept 202213.8614.2113.8614.0214.02229,200
07 Sept 202213.2414.2313.2014.0714.07296,300
06 Sept 202213.1613.5212.8613.2313.23293,700
02 Sept 202213.3213.4312.9513.1013.10196,800
01 Sept 202213.1013.3212.7713.2913.29186,000
31 Aug 202213.5613.7913.2113.2113.21203,000
30 Aug 202213.8013.8613.3713.5113.51219,400
29 Aug 202213.7914.0313.6113.6613.66627,600
26 Aug 202214.9914.9913.8913.9713.97155,000
25 Aug 202214.5814.9414.3914.9314.93151,500
24 Aug 202214.5114.7814.4714.5914.59253,200
23 Aug 202214.8314.9814.2714.4914.49187,800
22 Aug 202214.9815.2414.6914.8014.80216,700
19 Aug 202215.8415.9115.0515.1515.15174,500
18 Aug 202216.1716.4315.7716.0016.00121,800
17 Aug 202216.5816.5816.1716.1916.19135,700
16 Aug 202217.1717.1816.5116.7216.72174,500
15 Aug 202216.6217.2416.2917.1717.17199,200
12 Aug 202216.4616.7516.2516.6416.64177,600
11 Aug 202216.3616.7216.2116.2916.29188,200
10 Aug 202216.0516.4815.9116.2816.28190,500
09 Aug 202216.6616.6615.6815.7115.71318,000
08 Aug 202216.7217.1416.4816.7116.71210,200
05 Aug 202216.4016.6516.1016.5516.55206,400
04 Aug 202216.2616.8015.9416.5016.50330,000
03 Aug 202215.7917.0215.7916.2816.28379,800
02 Aug 202215.5815.9215.4015.6515.65385,700
01 Aug 202215.2816.2715.1515.5915.59355,300
29 Jul 202216.2916.2915.1715.4115.41225,600
28 Jul 202216.3316.3315.7516.2916.29273,600
27 Jul 202216.1216.3815.8216.3116.31841,500
26 Jul 202215.9116.2015.3615.9415.94209,100
25 Jul 202215.9216.0615.6815.9015.90191,600
22 Jul 202216.7016.7115.7015.9515.95190,700
21 Jul 202216.0516.6116.0316.5716.57202,900
20 Jul 202215.8916.2415.8916.0716.07183,900
19 Jul 202215.5316.0515.5315.9415.94390,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...