Dark

CSII
Cardiovascular Systems, Inc.
stock NASDAQ

Inactive

Apr 27, 2023

20.00USD+0.150%(+0.03)398,334

Pre-market

0.00USD-100.000%(-19.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-27	19.9900	20.0000	19.9800	20.0000	+0.150%	398,334	0.000%
2023-04-26	19.9800	19.9900	19.9700	19.9700	-0.100%	332,226	+0.150%
2023-04-25	19.9700	19.9900	19.9650	19.9900	+0.050%	324,873	+0.050%
2023-04-24	19.9700	19.9900	19.9600	19.9800	0.000%	180,021	+0.100%
2023-04-21	19.9600	19.9800	19.9600	19.9800	0.000%	232,415	+0.100%
2023-04-20	19.9700	19.9800	19.9600	19.9800	+0.050%	1,136,244	+0.100%
2023-04-19	19.9600	19.9700	19.9600	19.9700	+0.050%	447,696	+0.150%
2023-04-18	19.9700	19.9700	19.9500	19.9600	-0.050%	867,691	+0.200%
2023-04-17	19.9700	19.9700	19.9600	19.9700	0.000%	451,994	+0.150%
2023-04-14	19.9600	19.9800	19.9600	19.9700	+0.050%	696,668	+0.150%
2023-04-13	19.9200	19.9700	19.9200	19.9600	+0.402%	2,220,499	+0.200%
2023-04-12	19.8800	19.9200	19.8800	19.8800	+0.050%	306,512	+0.604%
2023-04-11	19.8900	19.8900	19.8700	19.8700	0.000%	855,580	+0.654%
2023-04-10	19.8800	19.8900	19.8700	19.8700	-0.050%	583,424	+0.654%
2023-04-06	19.8900	19.9000	19.8800	19.8800	-0.050%	428,156	+0.604%
2023-04-05	19.9000	19.9000	19.8800	19.8900	+0.050%	616,818	+0.553%
2023-04-04	19.8900	19.9200	19.8700	19.8800	+0.050%	695,481	+0.604%
2023-04-03	19.8800	19.8800	19.8500	19.8700	+0.050%	413,308	+0.654%
2023-03-31	19.8700	19.9100	19.8500	19.8600	0.000%	362,730	+0.705%
2023-03-30	19.8600	19.8800	19.8400	19.8600	+0.101%	290,912	+0.705%
2023-03-29	19.8900	19.8900	19.8400	19.8400	-0.101%	457,593	+0.806%
2023-03-28	19.8500	19.9100	19.8500	19.8600	0.000%	358,438	+0.705%
2023-03-27	19.8400	19.9000	19.8200	19.8600	+0.101%	306,589	+0.705%
2023-03-24	19.8000	19.8600	19.7900	19.8400	+0.354%	538,917	+0.806%
2023-03-23	19.7600	19.7800	19.7250	19.7700	+0.152%	626,469	+1.163%
2023-03-22	19.7400	19.7700	19.7200	19.7400	0.000%	563,165	+1.317%
2023-03-21	19.7700	19.8100	19.7200	19.7400	-0.101%	390,943	+1.317%
2023-03-20	19.7400	19.7700	19.7000	19.7600	0.000%	455,843	+1.215%
2023-03-17	19.7400	19.7700	19.7200	19.7600	+0.101%	1,312,942	+1.215%
2023-03-16	19.7400	19.7650	19.7000	19.7400	-0.101%	821,049	+1.317%
2023-03-15	19.7000	19.7600	19.6450	19.7600	-0.051%	891,078	+1.215%
2023-03-14	19.7200	19.7950	19.6700	19.7700	+0.560%	827,353	+1.163%
2023-03-13	19.5800	19.6800	19.5400	19.6600	+0.409%	1,144,267	+1.729%
2023-03-10	19.7100	19.7100	18.9500	19.5800	-0.660%	3,664,898	+2.145%
2023-03-09	19.7400	19.7500	19.6900	19.7100	-0.051%	573,088	+1.471%
2023-03-08	19.7200	19.7400	19.7100	19.7200	0.000%	375,311	+1.420%
2023-03-07	19.7300	19.7450	19.7100	19.7200	0.000%	400,926	+1.420%
2023-03-06	19.7700	19.7700	19.7000	19.7200	-0.354%	520,738	+1.420%
2023-03-03	19.7600	19.8100	19.7400	19.7900	+0.203%	943,850	+1.061%
2023-03-02	19.7400	19.7800	19.7300	19.7500	-0.101%	499,181	+1.266%
2023-03-01	19.7000	19.7700	19.7000	19.7700	+0.304%	611,939	+1.163%
2023-02-28	19.7100	19.7200	19.7000	19.7100	+0.102%	604,769	+1.471%
2023-02-27	19.7100	19.7300	19.6850	19.6900	-0.051%	601,980	+1.574%
2023-02-24	19.7100	19.7300	19.6900	19.7000	-0.051%	697,132	+1.523%
2023-02-23	19.7200	19.7800	19.7000	19.7100	+0.051%	1,015,358	+1.471%
2023-02-22	19.7200	19.7200	19.7000	19.7000	+0.051%	812,064	+1.523%
2023-02-21	19.7200	19.7200	19.6900	19.6900	-0.051%	971,153	+1.574%
2023-02-17	19.7200	19.7200	19.6800	19.7000	0.000%	932,686	+1.523%
2023-02-16	19.7000	19.7300	19.6850	19.7000	0.000%	1,486,842	+1.523%
2023-02-15	19.7000	19.7300	19.6800	19.7000	+0.102%	965,914	+1.523%
2023-02-14	19.7100	19.7200	19.6800	19.6800	-0.102%	1,537,854	+1.626%
2023-02-13	19.7300	19.7300	19.7000	19.7000	0.000%	1,423,616	+1.523%
2023-02-10	19.7500	19.7700	19.7000	19.7000	-0.253%	2,498,245	+1.523%
2023-02-09	19.7500	19.8500	19.6900	19.7500	+48.385%	13,220,695	+1.266%
2023-02-08	13.4500	13.6100	13.0000	13.3100	-1.988%	432,585	+50.263%
2023-02-07	13.5500	13.7350	13.3400	13.5800	-0.147%	197,733	+47.275%
2023-02-06	14.6600	14.7000	13.5200	13.6000	-7.609%	350,642	+47.059%
2023-02-03	14.5500	14.8300	14.5200	14.7200	+0.409%	319,208	+35.870%
2023-02-02	14.2500	14.8500	14.2500	14.6600	+4.193%	387,454	+36.426%
2023-02-01	13.9300	14.1600	13.7600	14.0700	+0.933%	234,586	+42.146%
2023-01-31	13.6800	13.9699	13.6800	13.9400	+2.349%	226,623	+43.472%
2023-01-30	13.3700	13.6300	13.0000	13.6200	+1.794%	352,819	+46.843%
2023-01-27	13.5400	13.6800	13.2500	13.3800	-1.072%	144,434	+49.477%
2023-01-26	13.6300	13.8700	13.4250	13.5250	-0.258%	176,991	+47.874%
2023-01-25	13.4700	13.6000	13.2200	13.5600	-0.221%	107,722	+47.493%
2023-01-24	13.4500	13.7100	13.2950	13.5900	+0.147%	171,411	+47.167%
2023-01-23	13.6800	13.9799	13.0115	13.5700	-0.949%	229,277	+47.384%
2023-01-20	13.7400	13.8600	13.2800	13.7000	+0.809%	306,397	+45.985%
2023-01-19	13.7000	13.7500	13.4700	13.5900	-0.803%	145,719	+47.167%
2023-01-18	14.0100	14.1799	13.6250	13.7000	-2.073%	176,079	+45.985%
2023-01-17	14.1100	14.1100	13.3925	13.9900	-0.071%	289,710	+42.959%
2023-01-13	13.8800	14.1100	13.6700	14.0000	+0.287%	308,301	+42.857%
2023-01-12	14.0500	14.5800	13.4600	13.9600	-0.286%	173,101	+43.266%
2023-01-11	14.1200	14.1200	13.7050	14.0000	-0.920%	255,067	+42.857%
2023-01-10	13.9100	14.3300	13.9100	14.1300	+1.363%	240,290	+41.543%
2023-01-09	14.3400	14.4510	13.8500	13.9400	-2.722%	230,277	+43.472%
2023-01-06	14.4000	14.5300	14.0100	14.3300	+0.632%	190,494	+39.567%
2023-01-05	13.7400	14.3000	13.5533	14.2400	+2.890%	239,919	+40.449%
2023-01-04	13.6200	13.9800	13.4500	13.8400	+2.747%	239,042	+44.509%
2023-01-03	13.8200	14.0300	13.2800	13.4700	-1.101%	256,281	+48.478%
2022-12-30	13.3100	13.8200	13.2600	13.6200	+0.591%	172,712	+46.843%
2022-12-29	13.4200	13.7450	13.2900	13.5400	+1.423%	213,828	+47.710%
2022-12-28	12.9400	13.4100	12.9000	13.3500	+3.089%	242,182	+49.813%
2022-12-27	13.1700	13.3600	12.9300	12.9500	-2.778%	226,167	+54.440%
2022-12-23	13.2200	13.4800	13.1450	13.3200	+0.226%	227,636	+50.150%
2022-12-22	13.9500	14.0000	13.2000	13.2900	-5.745%	248,292	+50.489%
2022-12-21	14.6700	14.8600	14.0900	14.1000	-4.277%	294,671	+41.844%
2022-12-20	14.7300	14.8700	14.5650	14.7300	0.000%	258,547	+35.777%
2022-12-19	14.5000	14.7800	14.2301	14.7300	+1.516%	324,648	+35.777%
2022-12-16	14.0800	14.9200	13.9700	14.5100	+1.825%	1,530,938	+37.836%
2022-12-15	13.9900	14.3400	13.8700	14.2500	+1.423%	269,618	+40.351%
2022-12-14	13.9500	14.3900	13.9400	14.0500	+2.108%	345,430	+42.349%
2022-12-13	13.7600	13.9780	13.5300	13.7600	+3.381%	254,464	+45.349%
2022-12-12	13.4300	13.5800	13.2000	13.3100	-0.967%	163,111	+50.263%
2022-12-09	13.4000	13.6300	13.2900	13.4400	+0.074%	231,027	+48.810%
2022-12-08	13.3900	13.5500	13.1500	13.4300	+0.977%	185,607	+48.920%
2022-12-07	13.4800	13.8500	13.2500	13.3000	-1.335%	235,389	+50.376%
2022-12-06	13.5800	13.6000	13.3200	13.4800	-1.245%	187,680	+48.368%
2022-12-05	13.8600	13.9500	13.4900	13.6500	-2.010%	205,254	+46.520%
2022-12-02	13.7800	13.9849	13.6800	13.9300	-0.358%	128,549	+43.575%
2022-12-01	14.0100	14.2200	13.4950	13.9800	-0.214%	141,993	+43.062%
2022-11-30	13.4000	14.0400	13.2322	14.0100	+4.709%	390,719	+42.755%
2022-11-29	13.2700	14.1999	12.8600	13.3800	+0.375%	144,852	+49.477%
2022-11-28	14.0600	14.2300	13.1200	13.3300	-6.127%	323,046	+50.038%
2022-11-25	14.1100	14.2200	13.7900	14.2000	+0.852%	60,598	+40.845%
2022-11-23	13.6200	14.1400	13.4900	14.0800	+3.835%	474,980	+42.045%
2022-11-22	14.1200	14.1950	13.2300	13.5600	-3.625%	273,799	+47.493%
2022-11-21	14.2800	14.6000	14.0200	14.0700	-2.359%	151,509	+42.146%
2022-11-18	14.7200	14.9400	14.3300	14.4100	+0.278%	224,115	+38.793%
2022-11-17	14.0900	14.3900	13.7100	14.3700	+0.701%	297,891	+39.179%
2022-11-16	14.6500	14.6850	14.1510	14.2700	-3.123%	202,260	+40.154%
2022-11-15	14.6500	15.1250	14.4200	14.7300	+1.727%	187,882	+35.777%
2022-11-14	14.5700	14.6900	14.2950	14.4800	-1.295%	234,930	+38.122%
2022-11-11	14.6200	14.9100	14.4800	14.6700	+0.273%	235,195	+36.333%
2022-11-10	14.4500	15.0700	14.0800	14.6300	+6.400%	284,055	+36.705%
2022-11-09	13.8400	14.0850	13.6300	13.7500	-1.575%	209,405	+45.455%
2022-11-08	14.3300	14.3300	13.5400	13.9700	-2.239%	293,092	+43.164%
2022-11-07	14.3300	14.5600	14.2200	14.2900	+0.070%	197,944	+39.958%
2022-11-04	13.9600	14.4300	13.1950	14.2800	+3.553%	285,525	+40.056%
2022-11-03	16.1100	16.1100	13.2500	13.7900	-7.574%	519,480	+45.033%
2022-11-02	14.6200	15.3250	14.2700	14.9200	+2.968%	491,552	+34.048%
2022-11-01	14.6000	14.6800	14.2500	14.4900	+0.346%	271,571	+38.026%
2022-10-31	14.7700	15.1450	14.2500	14.4400	-2.498%	731,945	+38.504%
2022-10-28	14.8200	15.0200	14.5000	14.8100	+0.543%	249,328	+35.044%
2022-10-27	15.2500	15.2500	14.7100	14.7300	-2.579%	234,588	+35.777%
2022-10-26	14.7700	15.4700	14.7000	15.1200	+2.578%	176,045	+32.275%
2022-10-25	14.3300	14.8900	14.3300	14.7400	+2.861%	401,293	+35.685%
2022-10-24	14.0800	14.4000	13.9100	14.3300	+2.724%	148,704	+39.567%
2022-10-21	13.6500	14.0000	13.4700	13.9500	+2.423%	201,618	+43.369%
2022-10-20	13.6800	14.0550	13.5900	13.6200	-0.945%	143,859	+46.843%
2022-10-19	13.7200	14.1400	13.5700	13.7500	-0.507%	245,112	+45.455%
2022-10-18	13.8800	14.3100	13.7300	13.8200	+2.675%	479,640	+44.718%
2022-10-17	13.2700	13.5750	13.1900	13.4600	+3.858%	262,237	+48.588%
2022-10-14	13.5000	13.6700	12.9300	12.9600	-3.139%	189,076	+54.321%
2022-10-13	12.6500	13.5200	12.6500	13.3800	+3.882%	344,799	+49.477%
2022-10-12	12.9700	13.0275	12.6050	12.8800	-0.155%	202,567	+55.280%
2022-10-11	12.6700	12.9400	12.2550	12.9000	+1.256%	345,064	+55.039%
2022-10-10	12.7900	13.0200	12.6300	12.7400	-0.779%	283,098	+56.986%
2022-10-07	13.5900	13.5900	12.6200	12.8400	-6.550%	288,042	+55.763%
2022-10-06	13.9200	14.0800	13.6400	13.7400	-1.717%	149,243	+45.560%
2022-10-05	14.1500	14.3700	13.7000	13.9800	-3.119%	174,396	+43.062%
2022-10-04	14.3000	14.6700	14.2600	14.4300	+2.340%	205,802	+38.600%
2022-10-03	13.9000	14.5100	13.6274	14.1000	+1.732%	207,904	+41.844%
2022-09-30	14.0200	14.7300	13.8600	13.8600	-1.071%	265,179	+44.300%
2022-09-29	13.6200	14.0300	13.5200	14.0100	+1.228%	195,287	+42.755%
2022-09-28	13.5000	13.9550	13.4700	13.8400	+4.060%	207,426	+44.509%
2022-09-27	13.3000	13.6200	13.1500	13.3000	+0.681%	166,704	+50.376%
2022-09-26	12.9100	13.3700	12.8800	13.2100	+2.166%	320,242	+51.400%
2022-09-23	12.8100	12.9700	12.5200	12.9300	-0.154%	276,602	+54.679%
2022-09-22	12.8500	13.0400	12.5100	12.9500	+0.077%	257,773	+54.440%
2022-09-21	13.3900	13.3900	12.8950	12.9400	-2.999%	382,153	+54.560%
2022-09-20	13.4300	13.5700	13.2500	13.3400	-1.185%	297,402	+49.925%
2022-09-19	14.0700	14.0700	13.3500	13.5000	-4.459%	208,963	+48.148%
2022-09-16	14.0600	14.1800	13.8850	14.1300	-0.353%	440,269	+41.543%
2022-09-15	14.4600	14.9150	14.0150	14.1800	-1.936%	277,740	+41.044%
2022-09-14	14.0100	14.4700	13.8800	14.4600	+3.286%	239,354	+38.313%
2022-09-13	13.7500	14.0300	13.6803	14.0000	-1.130%	301,006	+42.857%
2022-09-12	14.1300	14.3700	14.0700	14.1600	+0.212%	412,384	+41.243%
2022-09-09	14.1500	14.4200	13.8500	14.1300	+0.785%	438,751	+41.543%
2022-09-08	13.8600	14.2100	13.8600	14.0200	-0.355%	229,237	+42.653%
2022-09-07	13.2400	14.2300	13.2000	14.0700	+6.349%	296,335	+42.146%
2022-09-06	13.1600	13.5200	12.8600	13.2300	+0.992%	293,714	+51.172%
2022-09-02	13.3200	13.4300	12.9450	13.1000	-1.430%	196,825	+52.672%
2022-09-01	13.1000	13.3200	12.7700	13.2900	+0.606%	186,046	+50.489%
2022-08-31	13.5600	13.7900	13.2100	13.2100	-2.221%	202,953	+51.400%
2022-08-30	13.8000	13.8600	13.3700	13.5100	-1.098%	219,449	+48.038%
2022-08-29	13.7900	14.0250	13.6050	13.6600	-2.219%	627,559	+46.413%
2022-08-26	14.9900	14.9900	13.8900	13.9700	-6.430%	155,044	+43.164%
2022-08-25	14.5800	14.9400	14.3900	14.9300	+2.330%	151,496	+33.958%
2022-08-24	14.5100	14.7800	14.4650	14.5900	+0.690%	253,171	+37.080%
2022-08-23	14.8300	14.9842	14.2650	14.4900	-2.095%	187,848	+38.026%
2022-08-22	14.9800	15.2400	14.6900	14.8000	-2.310%	216,679	+35.135%
2022-08-19	15.8400	15.9100	15.0500	15.1500	-5.313%	174,466	+32.013%
2022-08-18	16.1700	16.4350	15.7700	16.0000	-1.174%	121,765	+25.000%
2022-08-17	16.5800	16.5800	16.1700	16.1900	-3.170%	135,691	+23.533%
2022-08-16	17.1700	17.1849	16.5100	16.7200	-2.621%	174,489	+19.617%
2022-08-15	16.6200	17.2400	16.2948	17.1700	+3.185%	199,226	+16.482%
2022-08-12	16.4600	16.7500	16.2500	16.6400	+2.149%	177,636	+20.192%
2022-08-11	16.3600	16.7200	16.2100	16.2900	+0.061%	188,175	+22.775%
2022-08-10	16.0500	16.4800	15.9100	16.2800	+3.628%	190,490	+22.850%
2022-08-09	16.6600	16.6600	15.6800	15.7100	-5.984%	317,992	+27.307%
2022-08-08	16.7200	17.1400	16.4800	16.7100	+0.967%	210,208	+19.689%
2022-08-05	16.4000	16.6450	16.1000	16.5500	+0.303%	206,443	+20.846%
2022-08-04	16.2600	16.8000	15.9400	16.5000	+1.351%	330,021	+21.212%
2022-08-03	15.7900	17.0200	15.7900	16.2800	+4.026%	379,759	+22.850%
2022-08-02	15.5800	15.9200	15.4000	15.6500	+0.385%	385,749	+27.796%
2022-08-01	15.2800	16.2700	15.1500	15.5900	+1.168%	355,278	+28.287%
2022-07-29	16.2900	16.2900	15.1700	15.4100	-5.402%	225,579	+29.786%
2022-07-28	16.3300	16.3300	15.7500	16.2900	-0.123%	273,584	+22.775%
2022-07-27	16.1200	16.3800	15.8200	16.3100	+2.321%	841,495	+22.624%
2022-07-26	15.9100	16.2000	15.3600	15.9400	+0.252%	209,131	+25.471%
2022-07-25	15.9200	16.0600	15.6800	15.9000	-0.313%	191,580	+25.786%
2022-07-22	16.7000	16.7100	15.7000	15.9500	-3.742%	190,694	+25.392%
2022-07-21	16.0500	16.6100	16.0300	16.5700	+3.111%	202,890	+20.700%
2022-07-20	15.8900	16.2400	15.8900	16.0700	+0.816%	183,896	+24.456%
2022-07-19	15.5300	16.0500	15.5300	15.9400	+3.979%	390,617	+25.471%
2022-07-18	15.3300	15.8500	14.9639	15.3300	+0.988%	241,822	+30.463%
2022-07-15	15.4200	15.4900	14.6800	15.1800	+1.200%	318,878	+31.752%
2022-07-14	14.6700	15.0300	14.6300	15.0000	+1.420%	195,384	+33.333%
2022-07-13	13.9500	14.8400	13.9500	14.7900	+4.523%	221,806	+35.227%
2022-07-12	14.1500	14.6500	13.9500	14.1500	-0.632%	244,618	+41.343%
2022-07-11	15.0600	15.0600	14.1900	14.2400	-4.494%	164,286	+40.449%
2022-07-08	14.8100	15.2600	14.5200	14.9100	-0.334%	207,613	+34.138%
2022-07-07	14.8800	15.0900	14.7800	14.9600	+0.945%	210,376	+33.690%
2022-07-06	14.8900	15.1400	14.6850	14.8200	-0.202%	203,597	+34.953%
2022-07-05	14.3600	14.9600	14.1300	14.8500	+1.922%	390,182	+34.680%
2022-07-01	14.4400	15.1200	14.2200	14.5700	+1.462%	266,429	+37.268%
2022-06-30	14.5000	14.6100	14.1150	14.3600	-1.980%	292,942	+39.276%
2022-06-29	14.6100	14.7100	14.3000	14.6500	+0.205%	187,588	+36.519%
2022-06-28	14.8400	15.1500	14.6000	14.6200	-1.283%	190,776	+36.799%
2022-06-27	15.0600	15.1300	14.7400	14.8100	-1.069%	293,798	+35.044%
2022-06-24	14.6900	15.0100	13.7718	14.9700	+2.605%	882,764	+33.601%
2022-06-23	14.0200	14.6800	14.0200	14.5900	+5.191%	340,990	+37.080%
2022-06-22	13.4700	14.0700	13.4700	13.8700	+2.513%	429,637	+44.196%
2022-06-21	13.7400	13.9800	13.4100	13.5300	-1.528%	415,954	+47.820%
2022-06-17	13.7500	14.4100	13.6600	13.7400	+1.029%	1,031,659	+45.560%
2022-06-16	14.0000	14.0000	13.4600	13.6000	-5.094%	422,867	+47.059%
2022-06-15	13.9900	14.5300	13.9900	14.3300	+3.168%	314,029	+39.567%
2022-06-14	14.2400	14.4900	13.5700	13.8900	-2.458%	308,445	+43.988%
2022-06-13	14.5500	14.5500	13.9800	14.2400	-3.784%	533,326	+40.449%
2022-06-10	14.9000	15.0000	14.6600	14.8000	-2.375%	227,233	+35.135%
2022-06-09	15.0300	15.2800	14.6100	15.1600	-0.132%	302,599	+31.926%
2022-06-08	15.7000	16.0000	14.7300	15.1800	-6.985%	340,621	+31.752%
2022-06-07	15.5200	16.3500	15.5200	16.3200	+3.751%	169,140	+22.549%
2022-06-06	16.2100	16.4000	15.5200	15.7300	-1.871%	251,069	+27.146%
2022-06-03	15.8300	16.1600	15.5000	16.0300	+1.327%	367,930	+24.766%
2022-06-02	15.4500	15.9900	15.1700	15.8200	+1.933%	311,928	+26.422%
2022-06-01	16.3600	16.4800	15.4100	15.5200	-4.551%	320,838	+28.866%
2022-05-31	16.0000	16.7100	15.9150	16.2600	+1.119%	385,039	+23.001%
2022-05-27	16.3200	16.7950	16.0000	16.0800	-0.310%	138,941	+24.378%
2022-05-26	16.5500	16.5500	15.9800	16.1300	-1.706%	318,208	+23.993%
2022-05-25	16.1500	16.6800	15.5700	16.4100	+0.675%	210,146	+21.877%
2022-05-24	16.1700	16.5400	15.9600	16.3000	+1.431%	348,683	+22.699%
2022-05-23	15.7100	16.3000	15.5000	16.0700	+2.947%	377,185	+24.456%
2022-05-20	14.9000	15.6400	14.4000	15.6100	+5.902%	820,320	+28.123%
2022-05-19	14.9400	15.3400	14.6100	14.7400	-2.319%	407,768	+35.685%
2022-05-18	15.3900	15.7300	14.9500	15.0900	-4.130%	292,537	+32.538%
2022-05-17	15.6600	15.8500	15.3240	15.7400	+3.213%	621,855	+27.065%
2022-05-16	15.7900	15.9700	15.1100	15.2500	-4.329%	316,339	+31.148%
2022-05-13	15.6400	16.2600	15.6400	15.9400	+3.979%	215,629	+25.471%
2022-05-12	14.6200	15.3950	14.3000	15.3300	+4.073%	624,031	+30.463%
2022-05-11	14.3700	15.3200	14.3400	14.7300	+2.150%	353,963	+35.777%
2022-05-10	14.7700	15.4875	14.1200	14.4200	-0.277%	368,848	+38.696%
2022-05-09	15.2000	15.2200	14.1600	14.4600	-5.552%	457,134	+38.313%
2022-05-06	15.6100	15.8100	14.7000	15.3100	-2.360%	465,585	+30.634%
2022-05-05	16.9100	16.9100	15.4400	15.6800	-9.154%	557,285	+27.551%
2022-05-04	19.5000	19.5000	15.8600	17.2600	-14.257%	732,321	+15.875%
2022-05-03	19.9400	20.5700	19.6750	20.1300	+0.852%	457,879	-0.646%
2022-05-02	18.8000	19.9800	18.6400	19.9600	+6.738%	480,081	+0.200%
2022-04-29	19.8000	19.8000	18.6200	18.7000	-4.980%	413,253	+6.952%
2022-04-28	20.2500	20.2500	19.0200	19.6800	-1.452%	171,983	+1.626%
2022-04-27	20.7600	20.9500	19.9000	19.9700	-3.805%	223,392	+0.150%
2022-04-26	21.0900	21.3400	20.5700	20.7600	-2.718%	241,932	-3.661%
2022-04-25	20.6500	21.4095	20.6500	21.3400	+3.341%	210,643	-6.279%
2022-04-22	20.9600	21.1500	20.1300	20.6500	-2.318%	230,888	-3.148%
2022-04-21	22.1000	22.3500	21.0750	21.1400	-3.205%	280,197	-5.393%
2022-04-20	21.6500	22.2600	21.6450	21.8400	-0.137%	253,857	-8.425%
2022-04-19	20.9400	22.4250	20.9400	21.8700	+4.641%	215,094	-8.551%
2022-04-18	21.6600	21.6600	20.6000	20.9000	-2.926%	275,077	-4.306%
2022-04-14	22.3800	22.6500	21.3300	21.5300	-2.358%	202,672	-7.106%
2022-04-13	22.1200	22.2800	21.2300	22.0500	+1.100%	239,994	-9.297%
2022-04-12	21.2000	21.8900	21.1100	21.8100	+3.956%	181,803	-8.299%
2022-04-11	21.6600	21.8500	20.7800	20.9800	-3.761%	258,690	-4.671%
2022-04-08	22.6500	22.8500	21.6950	21.8000	-5.341%	216,208	-8.257%
2022-04-07	22.3600	23.3700	22.1800	23.0300	+3.181%	234,398	-13.157%
2022-04-06	22.2200	22.4600	21.3900	22.3200	-0.756%	460,099	-10.394%
2022-04-05	22.6800	23.3300	22.3033	22.4900	-1.876%	174,013	-11.072%
2022-04-04	23.3000	23.3000	22.3200	22.9200	-1.799%	208,482	-12.740%
2022-04-01	22.3300	23.4700	22.3300	23.3400	+3.274%	297,104	-14.310%
2022-03-31	22.2100	23.0200	22.0600	22.6000	+1.986%	206,814	-11.504%
2022-03-30	21.9900	22.5931	21.9900	22.1600	+0.045%	152,454	-9.747%
2022-03-29	21.2900	22.2550	21.1700	22.1500	+5.126%	269,997	-9.707%
2022-03-28	20.6600	21.0800	20.5200	21.0700	+1.837%	159,652	-5.078%
2022-03-25	20.6300	20.9300	20.4700	20.6900	+0.779%	106,666	-3.335%
2022-03-24	20.4900	21.0150	19.9700	20.5300	+1.785%	264,714	-2.582%
2022-03-23	20.9800	21.0100	19.7600	20.1700	-5.127%	243,959	-0.843%
2022-03-22	20.4400	21.3900	20.4400	21.2600	+4.063%	202,827	-5.927%
2022-03-21	20.6000	21.0100	20.0600	20.4300	-1.495%	145,028	-2.105%
2022-03-18	21.2500	21.6930	20.7300	20.7400	-2.492%	537,624	-3.568%
2022-03-17	20.7200	21.6100	20.2800	21.2700	+2.803%	402,825	-5.971%
2022-03-16	19.8000	20.8700	19.6400	20.6900	+6.266%	506,342	-3.335%
2022-03-15	18.6400	19.5800	18.3200	19.4700	+5.186%	274,080	+2.722%
2022-03-14	18.3700	18.6900	18.0200	18.5100	+0.271%	358,741	+8.050%
2022-03-11	19.5500	19.6100	18.4400	18.4600	-4.649%	204,403	+8.342%
2022-03-10	19.6900	19.8750	19.0900	19.3600	-3.393%	274,005	+3.306%
2022-03-09	20.6700	20.8700	19.9900	20.0400	-0.841%	243,955	-0.200%
2022-03-08	21.1300	21.2100	20.2100	20.2100	-4.354%	221,755	-1.039%
2022-03-07	21.6800	21.9900	21.0200	21.1300	-3.648%	366,224	-5.348%
2022-03-04	21.1300	21.9800	20.7100	21.9300	+3.103%	297,648	-8.801%
2022-03-03	21.6900	22.1300	21.0700	21.2700	-1.528%	299,134	-5.971%
2022-03-02	21.3500	21.6500	20.9300	21.6000	-0.139%	378,591	-7.407%
2022-03-01	21.0900	21.8400	21.0900	21.6300	+2.707%	502,872	-7.536%
2022-02-28	21.0900	21.4000	20.5700	21.0600	-0.567%	404,483	-5.033%
2022-02-25	20.9700	21.1900	20.2600	21.1800	+1.729%	642,112	-5.571%
2022-02-24	18.9500	20.8400	18.9100	20.8200	+8.438%	696,179	-3.939%
2022-02-23	19.0600	19.4400	19.0200	19.2000	+1.749%	312,958	+4.167%
2022-02-22	18.4100	19.3300	18.4100	18.8700	+0.266%	268,222	+5.988%
2022-02-18	19.1000	19.4600	18.3750	18.8200	-2.436%	828,135	+6.270%
2022-02-17	19.5700	19.7800	19.2165	19.2900	-2.772%	328,878	+3.681%
2022-02-16	19.4000	19.9700	19.0000	19.8400	+1.224%	679,967	+0.806%
2022-02-15	18.7600	19.7800	18.7600	19.6000	+5.320%	304,366	+2.041%
2022-02-14	18.8400	19.5200	18.5300	18.6100	-2.361%	341,320	+7.469%
2022-02-11	19.2400	19.5200	18.6850	19.0600	-1.651%	345,414	+4.932%
2022-02-10	18.8500	19.9800	18.6400	19.3800	+3.581%	648,713	+3.199%
2022-02-09	18.2100	18.7400	18.2100	18.7100	+2.464%	372,709	+6.895%
2022-02-08	18.1700	18.8200	18.0000	18.2600	-0.922%	499,637	+9.529%
2022-02-07	17.5700	18.9000	17.5700	18.4300	+3.656%	666,968	+8.519%
2022-02-04	16.0000	17.8200	15.9000	17.7800	+10.161%	1,055,044	+12.486%
2022-02-03	15.7500	17.2822	15.2200	16.1400	-5.889%	1,166,826	+23.916%
2022-02-02	17.5700	17.7800	16.3550	17.1500	-2.335%	611,949	+16.618%
2022-02-01	17.6600	17.8800	17.0700	17.5600	-0.057%	496,572	+13.895%
2022-01-31	17.4300	17.8700	17.1500	17.5700	+1.973%	770,619	+13.830%
2022-01-28	16.8600	17.3000	16.5950	17.2300	+2.316%	278,508	+16.077%
2022-01-27	17.2700	18.4000	16.7100	16.8400	-2.827%	316,172	+18.765%
2022-01-26	18.5300	18.5300	17.1900	17.3300	-4.148%	269,346	+15.407%
2022-01-25	18.5700	18.8100	17.4800	18.0800	-3.779%	668,772	+10.619%
2022-01-24	17.6700	18.8700	17.2000	18.7900	+3.985%	473,094	+6.440%
2022-01-21	17.7700	18.4600	17.5100	18.0700	+0.445%	335,735	+10.681%
2022-01-20	17.8400	18.8650	17.5900	17.9900	+1.466%	281,332	+11.173%
2022-01-19	18.3000	18.3100	17.6900	17.7300	-1.500%	540,407	+12.803%
2022-01-18	18.8000	19.0500	17.9400	18.0000	-6.152%	551,659	+11.111%
2022-01-14	18.3800	21.3400	18.3800	19.1800	+6.143%	1,622,000	+4.275%
2022-01-13	18.1400	18.4800	17.8000	18.0700	-0.331%	300,313	+10.681%
2022-01-12	18.9000	19.0400	18.1100	18.1300	-5.277%	346,005	+10.314%
2022-01-11	17.9600	19.2000	17.8450	19.1400	+6.868%	515,199	+4.493%
2022-01-10	17.8100	18.1500	17.5100	17.9100	-1.268%	361,597	+11.669%
2022-01-07	18.5300	18.8200	17.9600	18.1400	-3.098%	305,784	+10.254%
2022-01-06	19.1300	20.5990	18.6700	18.7200	-1.887%	241,555	+6.838%
2022-01-05	19.8200	20.2400	19.0700	19.0800	-5.263%	274,650	+4.822%
2022-01-04	20.4000	20.5300	19.9300	20.1400	0.000%	226,338	-0.695%
2022-01-03	19.1200	20.4000	18.7706	20.1400	+7.242%	535,217	-0.695%
2021-12-31	19.4900	19.4900	18.6500	18.7800	-3.643%	428,450	+6.496%
2021-12-30	19.4300	19.8300	19.3500	19.4900	-0.051%	367,931	+2.617%
2021-12-29	19.6800	19.8900	19.3800	19.5000	-0.965%	326,005	+2.564%
2021-12-28	19.7600	20.1200	19.4900	19.6900	-0.856%	397,811	+1.574%
2021-12-27	20.1600	20.1600	19.4100	19.8600	0.000%	399,117	+0.705%
2021-12-23	19.3300	19.9100	19.2400	19.8600	+2.795%	512,246	+0.705%
2021-12-22	19.0300	19.5200	18.7000	19.3200	+1.738%	403,770	+3.520%
2021-12-21	18.6900	19.5250	18.6400	18.9900	+1.878%	428,230	+5.319%
2021-12-20	18.7800	18.9200	18.2800	18.6400	-1.323%	633,211	+7.296%
2021-12-17	18.8000	19.5000	18.6100	18.8900	-1.512%	1,336,881	+5.876%
2021-12-16	19.9400	20.3700	19.1100	19.1800	-2.292%	354,852	+4.275%
2021-12-15	19.0000	19.7600	18.8050	19.6300	+3.207%	848,241	+1.885%
2021-12-14	18.9000	19.2900	18.6900	19.0200	+0.105%	426,771	+5.152%
2021-12-13	18.8600	19.3950	18.5000	19.0000	+1.171%	516,232	+5.263%
2021-12-10	19.5900	20.2850	18.7300	18.7800	-3.395%	340,450	+6.496%
2021-12-09	20.2600	20.9099	19.4200	19.4400	-4.799%	238,900	+2.881%
2021-12-08	20.1400	20.7300	19.8300	20.4200	+2.151%	629,543	-2.057%
2021-12-07	19.7800	20.6600	19.5700	19.9900	+2.460%	1,044,920	+0.050%
2021-12-06	19.1700	20.7000	18.5800	19.5100	+2.738%	467,786	+2.512%
2021-12-03	19.7400	19.7550	18.8450	18.9900	-3.751%	365,249	+5.319%
2021-12-02	19.5900	19.8750	19.1400	19.7300	+2.069%	409,595	+1.368%
2021-12-01	20.5300	20.7400	19.2000	19.3300	-3.350%	530,119	+3.466%
2021-11-30	20.8700	21.6000	19.9200	20.0000	-5.258%	1,004,590	0.000%
2021-11-29	23.3400	23.7600	21.0600	21.1100	-9.243%	465,378	-5.258%
2021-11-26	23.0100	23.5600	21.7450	23.2600	-1.939%	422,321	-14.015%
2021-11-24	22.9800	23.8700	22.6316	23.7200	+2.862%	524,222	-15.683%
2021-11-23	24.0800	24.7598	22.6400	23.0600	-3.636%	393,474	-13.270%
2021-11-22	22.9700	24.2100	22.5200	23.9300	+4.316%	655,733	-16.423%
2021-11-19	24.1500	24.2310	22.8000	22.9400	-5.207%	485,589	-12.816%
2021-11-18	25.3700	26.0500	23.5896	24.2000	-4.082%	543,959	-17.355%
2021-11-17	24.8500	25.8700	24.7400	25.2300	-2.962%	468,242	-20.729%
2021-11-16	25.8800	26.5200	25.1100	26.0000	+0.386%	467,298	-23.077%
2021-11-15	27.2800	27.3000	25.6600	25.9000	-4.779%	300,218	-22.780%
2021-11-12	27.4100	27.5198	26.8800	27.2000	+0.258%	257,746	-26.471%
2021-11-11	27.2700	27.8900	26.7000	27.1300	-0.550%	243,060	-26.281%
2021-11-10	28.0300	28.1205	26.4700	27.2800	-4.482%	938,526	-26.686%
2021-11-09	30.7400	31.6100	28.2700	28.5600	-16.025%	900,165	-29.972%
2021-11-08	35.4900	35.8000	33.7400	34.0100	-4.143%	324,527	-41.194%
2021-11-05	35.0500	36.4900	34.9900	35.4800	+2.071%	219,684	-43.630%

.dark-mode .WrG6vD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WrG6vD{ color: #333333; background-color: white; border: 2px solid #333333; }CSIICardiovascular Systems, Inc.stock NASDAQ

CSII
Cardiovascular Systems, Inc.
stock NASDAQ