NYSE:CVRS
Delisted
Corindus Vascular Robotics Inc Stock Price (Quote)
$4.27
+0 (+0%)
At Close: Jan 27, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.27 | $4.27 | Monday, 27th Jan 2020 CVRS stock ended at $4.27. During the day the stock fluctuated 0% from a day low at $4.27 to a day high of $4.27. |
90 days | $4.27 | $4.27 | |
52 weeks | $1.13 | $4.40 |
Historical Corindus Vascular Robotics Inc prices
Date | Open | High | Low | Close | Volume |
Jan 29, 2019 | $1.17 | $1.22 | $1.16 | $1.19 | 243 817 |
Jan 28, 2019 | $1.20 | $1.24 | $1.16 | $1.18 | 400 436 |
Jan 25, 2019 | $1.19 | $1.27 | $1.17 | $1.23 | 514 083 |
Jan 24, 2019 | $1.19 | $1.20 | $1.15 | $1.20 | 248 666 |
Jan 23, 2019 | $1.12 | $1.20 | $1.11 | $1.18 | 386 245 |
Jan 22, 2019 | $1.15 | $1.16 | $1.11 | $1.12 | 287 467 |
Jan 18, 2019 | $1.16 | $1.20 | $1.13 | $1.15 | 287 191 |
Jan 17, 2019 | $1.19 | $1.25 | $1.16 | $1.17 | 525 350 |
Jan 16, 2019 | $1.17 | $1.20 | $1.09 | $1.19 | 383 287 |
Jan 15, 2019 | $1.16 | $1.18 | $1.11 | $1.14 | 174 771 |
Jan 14, 2019 | $1.11 | $1.15 | $1.10 | $1.14 | 205 886 |
Jan 11, 2019 | $1.13 | $1.15 | $1.08 | $1.13 | 119 504 |
Jan 10, 2019 | $1.12 | $1.15 | $1.06 | $1.13 | 252 636 |
Jan 09, 2019 | $1.12 | $1.19 | $1.10 | $1.16 | 618 332 |
Jan 08, 2019 | $1.07 | $1.12 | $1.05 | $1.12 | 357 022 |
Jan 07, 2019 | $1.04 | $1.08 | $1.01 | $1.07 | 241 738 |
Jan 04, 2019 | $1.00 | $1.15 | $1.00 | $1.05 | 461 341 |
Jan 03, 2019 | $0.96 | $0.99 | $0.93 | $0.96 | 170 528 |
Jan 02, 2019 | $0.86 | $0.96 | $0.84 | $0.96 | 344 248 |
Dec 31, 2018 | $0.84 | $0.88 | $0.83 | $0.84 | 819 889 |
Dec 28, 2018 | $0.81 | $0.85 | $0.80 | $0.84 | 912 003 |
Dec 27, 2018 | $0.83 | $0.86 | $0.780 | $0.81 | 1 061 245 |
Dec 26, 2018 | $0.87 | $0.90 | $0.81 | $0.81 | 972 355 |
Dec 24, 2018 | $0.88 | $0.92 | $0.83 | $0.88 | 454 615 |
Dec 21, 2018 | $0.95 | $1.03 | $0.82 | $0.82 | 1 045 199 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVRS stock historical prices to predict future price movements?
Trend Analysis: Examine the CVRS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVRS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.