Mail

CSII - Cardiovascular Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jul 2020	29.74	29.74	28.67	29.25	29.25	390,000
09 Jul 2020	30.28	30.36	29.24	29.55	29.55	338,200
08 Jul 2020	30.48	30.74	29.89	30.38	30.38	277,800
07 Jul 2020	30.65	31.24	30.07	30.35	30.35	449,100
06 Jul 2020	32.75	32.75	30.92	30.99	30.99	315,700
02 Jul 2020	31.82	32.61	31.52	32.22	32.22	455,700
01 Jul 2020	31.54	31.91	31.03	31.30	31.30	278,200
30 Jun 2020	30.90	31.75	30.90	31.55	31.55	307,300
29 Jun 2020	30.59	31.21	30.24	30.99	30.99	286,500
26 Jun 2020	31.64	31.84	30.28	30.30	30.30	433,600
25 Jun 2020	31.87	32.11	30.84	31.78	31.78	224,900
24 Jun 2020	32.94	33.17	31.53	32.04	32.04	262,800
23 Jun 2020	33.77	34.25	33.29	33.34	33.34	218,700
22 Jun 2020	34.40	34.40	32.48	33.55	33.55	350,400
19 Jun 2020	34.22	35.22	33.78	34.45	34.45	473,200
18 Jun 2020	34.20	34.77	33.82	33.98	33.98	283,100
17 Jun 2020	34.62	35.17	34.34	34.53	34.53	235,600
16 Jun 2020	34.34	34.97	34.00	34.39	34.39	528,800
15 Jun 2020	32.20	34.25	32.00	33.84	33.84	591,700
12 Jun 2020	32.76	32.91	31.79	32.67	32.67	661,900
11 Jun 2020	32.75	33.88	31.52	31.56	31.56	885,400
10 Jun 2020	34.00	35.24	33.00	33.01	33.01	2,458,700
09 Jun 2020	40.91	40.91	38.33	38.38	38.38	213,500
08 Jun 2020	41.83	42.16	40.60	41.25	41.25	147,300
05 Jun 2020	39.17	41.57	38.96	41.50	41.50	229,500
04 Jun 2020	39.11	39.35	38.01	38.38	38.38	149,500
03 Jun 2020	38.41	39.72	37.81	39.48	39.48	179,900
02 Jun 2020	38.67	38.67	37.03	38.02	38.02	231,200
01 Jun 2020	38.75	39.08	38.10	38.50	38.50	172,200
29 May 2020	39.19	39.87	38.08	38.72	38.72	243,300
28 May 2020	39.38	40.00	38.64	39.29	39.29	300,500
27 May 2020	38.59	39.25	37.19	38.91	38.91	186,600
26 May 2020	38.00	39.08	37.33	38.17	38.17	161,800
22 May 2020	37.71	37.93	36.51	37.01	37.01	245,900
21 May 2020	37.32	37.80	36.81	37.48	37.48	265,900
20 May 2020	35.08	38.10	34.60	37.32	37.32	538,400
19 May 2020	36.23	36.44	34.06	34.11	34.11	254,400
18 May 2020	35.57	36.30	34.62	36.11	36.11	364,300
15 May 2020	34.72	35.16	34.20	34.58	34.58	244,100
14 May 2020	36.41	36.72	33.96	34.75	34.75	191,400
13 May 2020	37.50	38.50	36.50	37.08	37.08	345,300
12 May 2020	38.39	38.85	37.32	37.50	37.50	293,400
11 May 2020	37.69	38.48	37.48	38.10	38.10	285,700
08 May 2020	38.87	38.87	37.88	38.13	38.13	243,200
07 May 2020	38.99	40.62	37.87	38.35	38.35	320,300
06 May 2020	40.58	40.58	37.02	38.37	38.37	414,500
05 May 2020	40.15	42.30	40.15	41.20	41.20	198,400
04 May 2020	40.30	40.92	39.30	39.75	39.75	197,700
01 May 2020	41.36	41.96	39.78	40.30	40.30	192,700
30 Apr 2020	41.97	43.33	41.35	42.00	42.00	197,900
29 Apr 2020	41.09	42.98	40.50	42.55	42.55	303,300
28 Apr 2020	43.02	43.05	39.97	39.97	39.97	482,400
27 Apr 2020	41.74	42.65	41.15	42.13	42.13	791,200
24 Apr 2020	41.89	41.89	40.42	41.16	41.16	175,500
23 Apr 2020	40.68	41.99	40.68	41.44	41.44	235,500
22 Apr 2020	41.43	41.48	40.32	40.65	40.65	123,200
21 Apr 2020	40.04	41.51	38.24	40.89	40.89	168,900
20 Apr 2020	40.86	41.71	40.33	41.12	41.12	167,900
17 Apr 2020	40.63	41.78	40.11	41.62	41.62	181,700
16 Apr 2020	38.32	39.87	37.86	39.70	39.70	253,700
15 Apr 2020	39.82	40.32	37.98	38.19	38.19	213,400
14 Apr 2020	40.08	41.15	39.33	40.82	40.82	223,300
13 Apr 2020	39.84	39.99	37.93	38.95	38.95	194,000
09 Apr 2020	39.29	40.22	38.02	40.00	40.00	243,600
08 Apr 2020	37.58	39.50	36.97	38.97	38.97	238,300
07 Apr 2020	37.54	38.40	36.48	36.91	36.91	349,400
06 Apr 2020	35.16	37.23	35.16	36.93	36.93	287,000
03 Apr 2020	36.27	36.59	33.65	34.33	34.33	327,200
02 Apr 2020	34.86	37.50	34.39	36.72	36.72	246,200
01 Apr 2020	34.05	35.90	33.46	35.34	35.34	240,400
31 Mar 2020	35.43	36.00	34.61	35.21	35.21	233,500
30 Mar 2020	34.51	35.88	33.55	35.52	35.52	169,900
27 Mar 2020	33.57	34.84	32.17	33.96	33.96	259,600
26 Mar 2020	32.99	34.92	31.86	34.59	34.59	316,300
25 Mar 2020	32.97	34.04	32.12	32.93	32.93	424,400
24 Mar 2020	31.53	33.42	30.00	33.13	33.13	355,700
23 Mar 2020	30.60	31.45	29.32	30.19	30.19	411,400
20 Mar 2020	34.31	34.52	29.61	30.00	30.00	426,800
19 Mar 2020	34.46	38.18	33.51	34.01	34.01	513,600
18 Mar 2020	33.35	35.31	31.60	35.01	35.01	446,100
17 Mar 2020	30.73	35.74	29.04	35.14	35.14	543,200
16 Mar 2020	26.00	32.28	26.00	30.02	30.02	403,700
13 Mar 2020	32.66	34.59	29.95	31.49	31.49	515,900
12 Mar 2020	34.51	34.86	31.75	32.08	32.08	344,300
11 Mar 2020	37.59	38.13	35.31	36.32	36.32	301,000
10 Mar 2020	38.72	39.12	36.34	38.30	38.30	482,800
09 Mar 2020	37.00	39.16	37.00	37.91	37.91	388,300
06 Mar 2020	36.24	38.28	35.82	38.16	38.16	313,000
05 Mar 2020	36.84	37.53	36.40	37.34	37.34	272,800
04 Mar 2020	38.49	38.90	37.37	37.62	37.62	309,900
03 Mar 2020	39.34	40.25	37.01	37.73	37.73	450,800
02 Mar 2020	37.87	39.47	37.34	39.45	39.45	430,200
28 Feb 2020	37.15	38.01	36.64	37.62	37.62	446,200
27 Feb 2020	37.26	38.84	35.46	37.88	37.88	419,100
26 Feb 2020	38.57	39.08	37.85	38.09	38.09	368,200
25 Feb 2020	39.19	39.60	37.78	38.67	38.67	343,300
24 Feb 2020	38.62	39.36	38.17	39.06	39.06	171,900
21 Feb 2020	42.43	42.43	39.97	40.21	40.21	327,100
20 Feb 2020	44.13	44.35	42.55	42.58	42.58	401,500
19 Feb 2020	43.72	44.28	43.43	44.14	44.14	276,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...