Cardiovascular Systems Inc. Common Stockのデータ

Cardiovascular Systems Inc. Common Stockの基本情報

名前 Cardiovascular Systems Inc. Common Stock
ティッカー CSII
United States
上場年 1981.0
セクター Health Care

Cardiovascular Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.0 42.15 43.83 42.44 265400.0 42.44
2021-02-12 43.41 42.5 42.99 43.36 146600.0 43.36
2021-02-11 43.93 41.88 43.58 43.2 202900.0 43.2
2021-02-10 44.75 43.22 43.88 43.48 281400.0 43.48
2021-02-09 43.87 42.55 42.68 43.33 280200.0 43.33
2021-02-08 42.9 41.58 42.11 42.73 262600.0 42.73
2021-02-05 42.22 40.7 40.94 41.5 457500.0 41.5
2021-02-04 44.63 40.05 41.16 41.0 608000.0 41.0
2021-02-03 44.03 41.9 43.81 43.07 336100.0 43.07
2021-02-02 45.82 42.96 43.88 43.11 361000.0 43.11
2021-02-01 45.85 42.85 45.52 43.56 293100.0 43.56
2021-01-29 46.26 44.66 46.26 44.99 193900.0 44.99
2021-01-28 47.29 45.66 47.22 45.92 258600.0 45.92
2021-01-27 48.28 45.96 46.25 46.79 348300.0 46.79
2021-01-26 47.92 46.42 46.7 47.19 167600.0 47.19
2021-01-25 47.73 45.6 46.63 46.51 164600.0 46.51
2021-01-22 47.55 45.9 46.5 46.65 178200.0 46.65
2021-01-21 47.02 45.37 45.93 46.79 165300.0 46.79
2021-01-20 45.9 44.39 44.8 45.89 182300.0 45.89
2021-01-19 45.87 44.63 45.24 45.08 218800.0 45.08
2021-01-15 46.49 44.44 45.34 44.67 226600.0 44.67
2021-01-14 45.84 44.55 44.97 45.66 143200.0 45.66
2021-01-13 45.21 44.35 44.81 44.67 179400.0 44.67
2021-01-12 45.65 44.39 45.47 44.85 168400.0 44.85
2021-01-11 46.26 44.98 45.93 45.33 119000.0 45.33
2021-01-08 46.73 45.34 46.48 46.37 142900.0 46.37
2021-01-07 47.0 45.0 46.0 46.18 215200.0 46.18
2021-01-06 46.42 44.6 44.6 46.11 433900.0 46.11
2021-01-05 45.08 43.15 43.38 44.3 188600.0 44.3
2021-01-04 43.94 41.94 43.94 43.4 377300.0 43.4
2020-12-31 44.01 43.2 43.94 43.76 189400.0 43.76
2020-12-30 44.28 42.26 43.68 43.77 135200.0 43.77
2020-12-29 44.12 42.09 44.12 43.35 244000.0 43.35
2020-12-28 44.96 43.06 44.65 43.99 443300.0 43.99
2020-12-24 44.16 43.53 43.84 44.09 72600.0 44.09
2020-12-23 43.6 42.95 43.5 43.46 262400.0 43.46
2020-12-22 43.86 42.24 42.62 43.14 188700.0 43.14
2020-12-21 42.85 41.36 41.4 42.7 430600.0 42.7
2020-12-18 42.97 39.9 40.72 42.23 1160700.0 42.23
2020-12-17 41.22 39.74 39.79 40.3 247100.0 40.3
2020-12-16 39.96 38.62 39.03 39.84 200000.0 39.84
2020-12-15 38.73 37.48 37.75 38.54 200800.0 38.54
2020-12-14 38.41 37.18 37.18 37.67 246200.0 37.67
2020-12-11 37.9 36.35 37.71 36.55 193500.0 36.55
2020-12-10 38.17 35.98 35.98 37.9 174700.0 37.9
2020-12-09 37.49 36.28 37.16 36.74 389700.0 36.74
2020-12-08 37.9 35.98 36.75 36.88 320600.0 36.88
2020-12-07 37.31 36.26 36.27 36.73 656100.0 36.73
2020-12-04 36.3 34.45 34.61 36.25 177500.0 36.25
2020-12-03 34.9 34.05 34.2 34.42 206200.0 34.42
2020-12-02 34.57 33.88 34.52 34.3 277700.0 34.3
2020-12-01 35.64 34.56 34.75 34.69 223200.0 34.69
2020-11-30 35.2 34.38 35.2 34.46 262200.0 34.46
2020-11-27 36.06 34.93 35.51 35.39 78600.0 35.39
2020-11-25 35.85 34.89 35.36 35.29 150500.0 35.29
2020-11-24 35.63 34.66 34.88 35.44 427200.0 35.44
2020-11-23 34.97 34.34 34.47 34.9 333200.0 34.9
2020-11-20 35.17 34.24 34.6 34.49 745800.0 34.49
2020-11-19 35.44 34.59 35.27 35.08 276300.0 35.08
2020-11-18 36.99 35.32 36.79 35.33 267300.0 35.33
2020-11-17 36.91 35.08 35.58 36.74 303900.0 36.74
2020-11-16 37.29 35.58 36.92 35.88 228900.0 35.88
2020-11-13 36.5 35.46 36.14 36.29 212300.0 36.29
2020-11-12 36.57 34.72 36.04 35.76 343500.0 35.76
2020-11-11 36.73 35.76 36.04 36.29 274700.0 36.29
2020-11-10 36.85 35.54 36.38 35.86 475100.0 35.86
2020-11-09 37.97 36.01 37.56 36.04 379900.0 36.04
2020-11-06 36.42 34.77 36.29 35.1 429100.0 35.1
2020-11-05 37.27 35.5 36.79 36.0 400400.0 36.0
2020-11-04 36.43 34.38 35.21 36.25 373900.0 36.25
2020-11-03 37.21 34.97 35.63 35.33 385400.0 35.33
2020-11-02 36.79 34.47 36.04 35.13 289600.0 35.13
2020-10-30 36.66 35.26 36.08 35.65 221600.0 35.65
2020-10-29 36.72 35.7 35.7 36.16 139500.0 36.16
2020-10-28 38.05 35.75 37.53 35.88 261600.0 35.88
2020-10-27 39.32 37.88 38.78 38.23 240600.0 38.23
2020-10-26 39.4 38.24 38.61 38.76 163100.0 38.76
2020-10-23 39.19 38.21 38.65 39.08 185200.0 39.08
2020-10-22 38.53 37.27 37.46 38.4 137200.0 38.4
2020-10-21 38.49 36.6 38.24 37.27 200700.0 37.27
2020-10-20 38.67 37.64 38.11 38.14 232100.0 38.14
2020-10-19 39.05 37.7 38.82 37.87 180800.0 37.87
2020-10-16 38.78 36.39 37.38 38.58 233200.0 38.58
2020-10-15 37.62 34.43 36.23 37.43 255900.0 37.43
2020-10-14 38.72 36.69 37.38 36.77 140000.0 36.77
2020-10-13 37.43 36.53 37.17 37.26 245500.0 37.26
2020-10-12 38.5 37.21 38.14 37.48 213400.0 37.48
2020-10-09 38.38 37.67 37.85 38.02 144400.0 38.02
2020-10-08 38.35 37.24 38.25 37.5 338800.0 37.5
2020-10-07 37.9 36.72 37.18 37.68 226100.0 37.68
2020-10-06 38.0 36.22 37.85 36.89 399600.0 36.89
2020-10-05 38.27 36.51 37.95 37.58 390800.0 37.58
2020-10-02 38.11 36.23 37.09 37.5 278700.0 37.5
2020-10-01 39.64 37.32 39.59 37.75 355800.0 37.75
2020-09-30 39.71 35.14 36.98 39.35 598700.0 39.35
2020-09-29 37.47 36.67 36.97 36.9 212000.0 36.9
2020-09-28 37.49 36.48 37.0 36.92 221600.0 36.92
2020-09-25 36.55 35.45 35.57 36.45 204300.0 36.45
2020-09-24 36.02 35.29 35.72 35.66 313500.0 35.66
2020-09-23 36.21 35.01 35.12 35.72 369200.0 35.72
2020-09-22 35.32 33.39 34.63 35.19 509700.0 35.19
2020-09-21 35.42 34.1 35.01 34.46 370700.0 34.46
2020-09-18 36.57 35.1 35.36 35.84 1527400.0 35.84
2020-09-17 35.69 34.54 34.95 35.06 319000.0 35.06
2020-09-16 35.87 34.64 34.8 35.34 460100.0 35.34
2020-09-15 35.4 34.14 35.25 34.73 366700.0 34.73
2020-09-14 35.16 33.48 34.51 34.99 323700.0 34.99
2020-09-11 34.51 33.49 33.83 34.09 371100.0 34.09
2020-09-10 34.35 33.38 33.61 33.6 335600.0 33.6
2020-09-09 33.66 32.19 32.57 33.5 268800.0 33.5
2020-09-08 32.9 31.53 32.33 32.36 300700.0 32.36
2020-09-04 34.37 32.2 34.21 32.6 233300.0 32.6
2020-09-03 34.19 33.12 33.82 33.84 356600.0 33.84
2020-09-02 33.9 31.99 32.29 33.73 411700.0 33.73
2020-09-01 32.83 31.85 32.74 31.99 533600.0 31.99
2020-08-31 33.01 32.25 32.4 32.67 448100.0 32.67
2020-08-28 33.1 31.63 33.1 32.62 261400.0 32.62
2020-08-27 33.41 32.49 32.6 33.22 257700.0 33.22
2020-08-26 33.03 31.96 32.31 32.62 443200.0 32.62
2020-08-25 32.53 31.7 31.99 32.39 325800.0 32.39
2020-08-24 32.47 31.56 32.35 31.81 278100.0 31.81
2020-08-21 32.9 31.81 32.76 32.35 201400.0 32.35
2020-08-20 33.01 32.33 32.42 32.77 276900.0 32.77
2020-08-19 33.23 32.1 32.24 32.62 500200.0 32.62
2020-08-18 33.54 31.92 32.86 32.08 503000.0 32.08
2020-08-17 33.06 31.59 31.79 32.98 442900.0 32.98
2020-08-14 32.26 31.43 32.11 31.58 203700.0 31.58
2020-08-13 32.48 31.66 31.96 32.11 184600.0 32.11
2020-08-12 32.5 31.65 31.65 31.96 222600.0 31.96
2020-08-11 31.73 30.88 31.27 31.06 272800.0 31.06
2020-08-10 31.57 30.72 31.07 30.97 180000.0 30.97
2020-08-07 31.74 30.62 30.62 31.11 187800.0 31.11
2020-08-06 31.22 30.45 30.95 30.91 403400.0 30.91
2020-08-05 31.92 29.59 31.69 30.74 621600.0 30.74
2020-08-04 31.4 30.6 31.05 30.8 389000.0 30.8
2020-08-03 31.45 30.28 30.57 31.25 343200.0 31.25
2020-07-31 31.08 29.9 31.08 30.48 235600.0 30.48
2020-07-30 31.51 30.41 30.41 31.07 216800.0 31.07
2020-07-29 31.36 30.45 30.52 30.96 237400.0 30.96
2020-07-28 30.73 30.01 30.5 30.42 164600.0 30.42
2020-07-27 30.85 29.21 29.54 30.68 405600.0 30.68
2020-07-24 30.24 29.17 30.24 29.61 276400.0 29.61
2020-07-23 31.2 29.89 30.86 30.31 294300.0 30.31
2020-07-22 31.74 30.66 30.72 30.98 266200.0 30.98
2020-07-21 30.81 30.06 30.1 30.26 423000.0 30.26
2020-07-20 31.15 29.38 30.36 29.74 342200.0 29.74
2020-07-17 31.04 28.97 29.04 30.59 513100.0 30.59
2020-07-16 29.44 28.22 29.44 28.61 242600.0 28.61
2020-07-15 29.76 28.23 28.23 29.64 306700.0 29.64
2020-07-14 30.52 27.7 28.86 27.86 588800.0 27.86
2020-07-13 29.96 28.67 29.5 28.75 349600.0 28.75
2020-07-10 29.74 28.67 29.74 29.25 390000.0 29.25
2020-07-09 30.36 29.24 30.28 29.55 338200.0 29.55
2020-07-08 30.74 29.89 30.48 30.38 277800.0 30.38
2020-07-07 31.24 30.07 30.65 30.35 449100.0 30.35
2020-07-06 32.75 30.92 32.75 30.99 315700.0 30.99
2020-07-02 32.61 31.52 31.82 32.22 455700.0 32.22
2020-07-01 31.91 31.03 31.54 31.3 278200.0 31.3
2020-06-30 31.75 30.9 30.9 31.55 307300.0 31.55
2020-06-29 31.21 30.24 30.59 30.99 286500.0 30.99
2020-06-26 31.84 30.28 31.64 30.3 433600.0 30.3
2020-06-25 32.11 30.84 31.87 31.78 224900.0 31.78
2020-06-24 33.17 31.53 32.94 32.04 262800.0 32.04
2020-06-23 34.25 33.29 33.77 33.34 218700.0 33.34
2020-06-22 34.4 32.48 34.4 33.55 350400.0 33.55
2020-06-19 35.22 33.78 34.22 34.45 473200.0 34.45
2020-06-18 34.77 33.82 34.2 33.98 283100.0 33.98
2020-06-17 35.17 34.34 34.62 34.53 235600.0 34.53
2020-06-16 34.97 34.0 34.34 34.39 528800.0 34.39
2020-06-15 34.25 32.0 32.2 33.84 591700.0 33.84
2020-06-12 32.91 31.79 32.76 32.67 661900.0 32.67
2020-06-11 33.88 31.52 32.75 31.56 885400.0 31.56
2020-06-10 35.24 33.0 34.0 33.01 2458700.0 33.01
2020-06-09 40.91 38.33 40.91 38.38 213500.0 38.38
2020-06-08 42.16 40.6 41.83 41.25 147300.0 41.25
2020-06-05 41.57 38.96 39.17 41.5 229500.0 41.5
2020-06-04 39.35 38.01 39.11 38.38 149500.0 38.38
2020-06-03 39.72 37.81 38.41 39.48 179900.0 39.48
2020-06-02 38.67 37.03 38.67 38.02 231200.0 38.02
2020-06-01 39.08 38.1 38.75 38.5 172200.0 38.5
2020-05-29 39.87 38.08 39.19 38.72 243300.0 38.72
2020-05-28 40.0 38.64 39.38 39.29 300500.0 39.29
2020-05-27 39.25 37.19 38.59 38.91 186600.0 38.91
2020-05-26 39.08 37.33 38.0 38.17 161800.0 38.17
2020-05-22 37.93 36.51 37.71 37.01 245900.0 37.01
2020-05-21 37.8 36.81 37.32 37.48 265900.0 37.48
2020-05-20 38.1 34.6 35.08 37.32 538400.0 37.32
2020-05-19 36.44 34.06 36.23 34.11 254400.0 34.11
2020-05-18 36.3 34.62 35.57 36.11 364300.0 36.11
2020-05-15 35.16 34.2 34.72 34.58 244100.0 34.58
2020-05-14 36.72 33.96 36.41 34.75 191400.0 34.75
2020-05-13 38.5 36.5 37.5 37.08 345300.0 37.08
2020-05-12 38.85 37.32 38.39 37.5 293400.0 37.5
2020-05-11 38.48 37.48 37.69 38.1 285700.0 38.1
2020-05-08 38.87 37.88 38.87 38.13 243200.0 38.13
2020-05-07 40.62 37.87 38.99 38.35 320300.0 38.35
2020-05-06 40.58 37.02 40.58 38.37 414500.0 38.37
2020-05-05 42.3 40.15 40.15 41.2 198400.0 41.2
2020-05-04 40.92 39.3 40.3 39.75 197700.0 39.75
2020-05-01 41.96 39.78 41.36 40.3 192700.0 40.3
2020-04-30 43.33 41.35 41.97 42.0 197900.0 42.0
2020-04-29 42.98 40.5 41.09 42.55 303300.0 42.55
2020-04-28 43.05 39.97 43.02 39.97 482400.0 39.97
2020-04-27 42.65 41.15 41.74 42.13 791200.0 42.13
2020-04-24 41.89 40.42 41.89 41.16 175500.0 41.16
2020-04-23 41.99 40.68 40.68 41.44 235500.0 41.44
2020-04-22 41.48 40.32 41.43 40.65 123200.0 40.65
2020-04-21 41.51 38.24 40.04 40.89 168900.0 40.89
2020-04-20 41.71 40.33 40.86 41.12 167900.0 41.12
2020-04-17 41.78 40.11 40.63 41.62 181700.0 41.62
2020-04-16 39.87 37.86 38.32 39.7 253700.0 39.7
2020-04-15 40.32 37.98 39.82 38.19 213400.0 38.19
2020-04-14 41.15 39.33 40.08 40.82 223300.0 40.82
2020-04-13 39.99 37.93 39.84 38.95 194000.0 38.95
2020-04-09 40.22 38.02 39.29 40.0 243600.0 40.0
2020-04-08 39.5 36.97 37.58 38.97 238300.0 38.97
2020-04-07 38.4 36.48 37.54 36.91 349400.0 36.91
2020-04-06 37.23 35.16 35.16 36.93 287000.0 36.93
2020-04-03 36.59 33.65 36.27 34.33 327200.0 34.33
2020-04-02 37.5 34.39 34.86 36.72 246200.0 36.72
2020-04-01 35.9 33.46 34.05 35.34 240400.0 35.34
2020-03-31 36.0 34.61 35.43 35.21 233500.0 35.21
2020-03-30 35.88 33.55 34.51 35.52 169900.0 35.52
2020-03-27 34.84 32.17 33.57 33.96 259600.0 33.96
2020-03-26 34.92 31.86 32.99 34.59 316300.0 34.59
2020-03-25 34.04 32.12 32.97 32.93 424400.0 32.93
2020-03-24 33.42 30.0 31.53 33.13 355700.0 33.13
2020-03-23 31.45 29.32 30.6 30.19 411400.0 30.19
2020-03-20 34.52 29.61 34.31 30.0 426800.0 30.0
2020-03-19 38.18 33.51 34.46 34.01 513600.0 34.01
2020-03-18 35.31 31.6 33.35 35.01 446100.0 35.01
2020-03-17 35.74 29.04 30.73 35.14 543200.0 35.14
2020-03-16 32.28 26.0 26.0 30.02 403700.0 30.02
2020-03-13 34.59 29.95 32.66 31.49 515900.0 31.49
2020-03-12 34.86 31.75 34.51 32.08 344300.0 32.08
2020-03-11 38.13 35.31 37.59 36.32 301000.0 36.32
2020-03-10 39.12 36.34 38.72 38.3 482800.0 38.3
2020-03-09 39.16 37.0 37.0 37.91 388300.0 37.91
2020-03-06 38.28 35.82 36.24 38.16 313000.0 38.16
2020-03-05 37.53 36.4 36.84 37.34 272800.0 37.34
2020-03-04 38.9 37.37 38.49 37.62 309900.0 37.62
2020-03-03 40.25 37.01 39.34 37.73 450800.0 37.73
2020-03-02 39.47 37.34 37.87 39.45 430200.0 39.45
2020-02-28 38.01 36.64 37.15 37.62 446200.0 37.62
2020-02-27 38.84 35.46 37.26 37.88 419100.0 37.88
2020-02-26 39.08 37.85 38.57 38.09 368200.0 38.09
2020-02-25 39.6 37.78 39.19 38.67 343300.0 38.67
2020-02-24 39.36 38.17 38.62 39.06 171900.0 39.06
2020-02-21 42.43 39.97 42.43 40.21 327100.0 40.21
2020-02-20 44.35 42.55 44.13 42.58 401500.0 42.58
2020-02-19 44.28 43.43 43.72 44.14 276300.0 44.14
2020-02-18 44.23 43.28 44.11 43.58 481500.0 43.58