Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	33.26	32.06	32.84	32.88	170300.0	32.88
2021-02-12	33.36	32.0	32.72	32.87	93200.0	32.87
2021-02-11	33.81	32.1	32.46	32.65	176500.0	32.65
2021-02-10	32.8	31.8	32.35	32.26	115300.0	32.26
2021-02-09	32.29	30.45	30.83	31.82	153500.0	31.82
2021-02-08	31.1	29.5	29.99	31.01	91300.0	31.01
2021-02-05	29.87	28.0	28.2	29.46	218500.0	29.46
2021-02-04	28.82	27.02	27.14	28.26	145900.0	28.26
2021-02-03	27.59	25.16	26.41	27.06	139100.0	27.06
2021-02-02	26.83	24.34	24.53	26.62	85800.0	26.62
2021-02-01	24.81	23.22	24.5	24.16	89500.0	24.16
2021-01-29	24.82	23.92	24.82	24.21	149000.0	24.21
2021-01-28	26.03	24.02	24.83	24.7	123500.0	24.7
2021-01-27	26.11	24.82	25.53	25.01	316700.0	25.01
2021-01-26	27.11	25.64	27.11	26.31	102700.0	26.31
2021-01-25	27.74	26.34	27.33	26.95	134100.0	26.95
2021-01-22	27.71	25.35	25.43	27.54	112500.0	27.54
2021-01-21	26.02	25.37	25.95	25.72	63100.0	25.72
2021-01-20	26.96	25.62	25.79	26.06	62300.0	26.06
2021-01-19	26.99	25.47	25.5	25.76	140700.0	25.76
2021-01-15	26.0	24.36	24.48	25.36	145000.0	25.36
2021-01-14	25.35	23.89	23.99	24.9	115000.0	24.9
2021-01-13	24.21	22.79	23.55	23.81	108100.0	23.81
2021-01-12	23.7	22.48	22.82	23.6	65300.0	23.6
2021-01-11	24.54	22.46	23.51	22.61	160400.0	22.61
2021-01-08	24.5	23.49	24.24	23.92	59200.0	23.92
2021-01-07	24.97	23.26	24.97	24.13	132600.0	24.13
2021-01-06	25.34	23.55	24.37	24.72	146400.0	24.72
2021-01-05	24.44	23.6	23.6	23.89	94000.0	23.89
2021-01-04	25.27	23.43	24.21	23.74	123100.0	23.74
2020-12-31	24.86	23.12	24.01	24.11	100900.0	24.11
2020-12-30	24.59	21.79	21.79	24.01	204900.0	24.01
2020-12-29	23.09	21.4	21.99	22.02	70400.0	22.02
2020-12-28	23.4	22.29	22.5	22.46	91000.0	22.46
2020-12-24	22.56	21.94	22.12	22.14	24500.0	22.14
2020-12-23	22.64	21.73	21.73	22.02	91500.0	22.02
2020-12-22	22.44	20.87	22.19	21.83	184500.0	21.83
2020-12-21	21.78	19.88	21.13	20.86	195100.0	20.86
2020-12-18	23.83	21.78	22.83	21.85	823300.0	21.85
2020-12-17	23.1	22.19	22.33	22.69	90700.0	22.69
2020-12-16	22.99	21.97	22.13	22.18	103900.0	22.18
2020-12-15	22.3	21.0	21.84	22.07	100300.0	22.07
2020-12-14	23.15	21.5	21.78	21.57	138100.0	21.57
2020-12-11	21.85	21.38	21.5	21.5	107100.0	21.5
2020-12-10	22.0	20.93	20.95	21.84	133400.0	21.84
2020-12-09	23.83	20.43	22.83	20.93	207300.0	20.93
2020-12-08	23.96	22.11	22.68	22.52	180400.0	22.52
2020-12-07	24.7	22.59	24.7	22.8	189000.0	22.8
2020-12-04	25.06	23.0	23.74	24.79	141700.0	24.79
2020-12-03	25.18	23.17	24.28	23.5	152300.0	23.5
2020-12-02	24.9	23.55	23.71	24.26	206700.0	24.26
2020-12-01	26.14	23.5	25.95	23.76	97500.0	23.76
2020-11-30	26.24	24.93	25.65	25.02	201600.0	25.02
2020-11-27	25.79	24.53	24.75	25.42	77800.0	25.42
2020-11-25	24.94	23.8	23.92	24.74	100000.0	24.74
2020-11-24	24.52	23.29	23.44	24.07	116800.0	24.07
2020-11-23	23.33	22.41	22.81	22.97	145700.0	22.97
2020-11-20	22.93	21.75	22.18	22.3	106200.0	22.3
2020-11-19	22.46	21.21	21.71	22.45	54200.0	22.45
2020-11-18	22.44	21.33	21.85	21.37	111500.0	21.37
2020-11-17	22.49	21.51	21.78	21.87	83900.0	21.87
2020-11-16	23.54	21.86	22.04	22.22	165800.0	22.22
2020-11-13	22.34	21.28	22.34	21.54	70800.0	21.54
2020-11-12	22.24	20.91	21.22	21.0	103500.0	21.0
2020-11-11	22.3	20.5	22.27	21.59	145700.0	21.59
2020-11-10	22.92	20.77	21.3	22.23	258800.0	22.23
2020-11-09	22.0	20.32	20.39	21.06	111500.0	21.06
2020-11-06	20.29	19.5	20.0	19.7	55900.0	19.7
2020-11-05	23.32	19.49	23.32	20.0	175100.0	20.0
2020-11-04	21.16	19.63	20.32	20.16	132000.0	20.16
2020-11-03	20.93	19.65	19.9	20.44	85000.0	20.44
2020-11-02	19.82	19.02	19.39	19.54	93100.0	19.54
2020-10-30	19.56	18.57	18.91	18.93	92700.0	18.93
2020-10-29	19.4	18.22	19.13	19.1	117900.0	19.1
2020-10-28	19.9	19.06	19.83	19.1	133600.0	19.1
2020-10-27	21.06	20.14	20.8	20.2	111500.0	20.2
2020-10-26	21.67	20.26	21.67	20.89	78300.0	20.89
2020-10-23	21.99	21.09	21.26	21.85	114300.0	21.85
2020-10-22	21.4	19.71	19.71	21.26	154700.0	21.26
2020-10-21	19.99	18.9	19.25	19.7	109400.0	19.7
2020-10-20	19.68	18.75	19.3	19.25	216800.0	19.25
2020-10-19	20.19	19.03	20.0	19.26	132600.0	19.26
2020-10-16	20.44	19.66	19.85	19.78	90600.0	19.78
2020-10-15	20.44	19.17	19.59	19.85	218100.0	19.85
2020-10-14	20.52	19.65	20.22	19.77	64900.0	19.77
2020-10-13	21.58	19.76	19.76	20.22	166400.0	20.22
2020-10-12	20.85	19.65	20.03	19.94	146100.0	19.94
2020-10-09	21.22	19.81	20.66	19.92	96200.0	19.92
2020-10-08	20.94	18.92	19.17	20.61	170600.0	20.61
2020-10-07	19.15	18.61	18.93	18.79	109900.0	18.79
2020-10-06	19.4	18.56	18.85	18.6	145700.0	18.6
2020-10-05	19.22	18.35	18.68	18.63	98600.0	18.63
2020-10-02	18.45	17.8	17.8	18.31	77300.0	18.31
2020-10-01	19.09	18.22	18.94	18.3	117800.0	18.3
2020-09-30	19.72	18.81	19.33	18.97	162700.0	18.97
2020-09-29	18.83	17.81	18.32	18.43	187600.0	18.43
2020-09-28	19.11	18.25	18.66	18.34	126000.0	18.34
2020-09-25	18.73	17.83	17.86	18.39	108200.0	18.39
2020-09-24	18.5	17.67	18.32	17.89	176500.0	17.89
2020-09-23	19.68	18.2	19.36	18.31	150800.0	18.31
2020-09-22	19.81	18.9	19.49	19.35	118800.0	19.35
2020-09-21	20.25	19.16	20.01	19.44	173500.0	19.44
2020-09-18	21.59	19.92	20.77	20.54	494400.0	20.54
2020-09-17	20.9	19.06	19.25	20.56	285800.0	20.56
2020-09-16	19.56	18.73	18.73	19.5	230500.0	19.5
2020-09-15	19.27	18.38	18.55	18.73	114600.0	18.73
2020-09-14	18.67	17.7	17.73	18.55	140700.0	18.55
2020-09-11	17.62	16.74	17.19	17.04	101500.0	17.04
2020-09-10	17.7	16.93	17.1	17.13	201900.0	17.13
2020-09-09	17.58	16.26	16.42	17.01	180000.0	17.01
2020-09-08	16.88	15.8	16.88	16.29	187800.0	16.29
2020-09-04	17.5	16.6	17.11	16.97	324200.0	16.97
2020-09-03	17.14	15.87	16.09	17.02	425600.0	17.02
2020-09-02	16.12	15.32	16.05	16.04	216500.0	16.04
2020-09-01	16.42	15.72	16.33	16.0	227600.0	16.0
2020-08-31	17.35	16.3	17.0	16.37	384200.0	16.37
2020-08-28	17.3	16.35	17.04	16.93	182200.0	16.93
2020-08-27	17.72	16.29	17.72	17.03	325600.0	17.03
2020-08-26	19.04	17.0	18.81	17.52	330700.0	17.52
2020-08-25	18.66	15.92	15.99	18.54	766900.0	18.54
2020-08-24	16.16	15.16	15.75	15.43	162400.0	15.43
2020-08-21	16.75	15.43	16.68	15.61	257700.0	15.61
2020-08-20	17.24	15.79	16.01	16.64	295900.0	16.64
2020-08-19	15.53	14.78	14.94	15.16	145800.0	15.16
2020-08-18	15.1	14.63	15.06	15.02	123800.0	15.02
2020-08-17	15.1	14.51	14.7	15.1	96700.0	15.1
2020-08-14	15.04	14.43	15.04	14.63	90900.0	14.63
2020-08-13	15.5	14.53	14.6	15.12	113400.0	15.12
2020-08-12	15.08	14.62	14.96	14.73	94000.0	14.73
2020-08-11	15.08	14.35	14.35	14.65	97400.0	14.65
2020-08-10	15.14	13.73	15.0	14.18	188800.0	14.18
2020-08-07	15.99	14.81	15.5	14.9	266200.0	14.9
2020-08-06	14.99	14.4	14.73	14.79	122700.0	14.79
2020-08-05	14.86	14.12	14.3	14.84	141600.0	14.84
2020-08-04	15.1	13.85	14.87	14.1	175600.0	14.1
2020-08-03	15.25	14.23	14.35	14.93	289100.0	14.93
2020-07-31	14.26	13.8	14.09	14.23	145300.0	14.23
2020-07-30	14.28	13.33	13.56	14.13	126600.0	14.13
2020-07-29	14.38	13.46	14.02	13.83	139100.0	13.83
2020-07-28	14.25	13.63	13.63	13.92	206700.0	13.92
2020-07-27	14.13	13.2	13.6	13.69	351400.0	13.69
2020-07-24	14.06	13.62	13.82	13.65	193600.0	13.65
2020-07-23	14.27	13.18	13.18	14.0	272400.0	14.0
2020-07-22	13.74	13.2	13.38	13.28	201800.0	13.28
2020-07-21	13.75	12.7	13.04	13.51	248900.0	13.51
2020-07-20	13.41	12.66	12.66	12.86	146400.0	12.86
2020-07-17	12.95	12.53	12.72	12.72	134100.0	12.72
2020-07-16	12.79	12.29	12.57	12.75	102400.0	12.75
2020-07-15	12.85	12.13	12.19	12.71	217700.0	12.71
2020-07-14	11.86	11.03	11.39	11.82	209300.0	11.82
2020-07-13	12.13	11.37	11.6	11.44	206400.0	11.44
2020-07-10	11.59	11.29	11.44	11.55	135100.0	11.55
2020-07-09	12.0	11.36	11.75	11.42	162700.0	11.42
2020-07-08	12.0	11.45	11.88	11.8	108000.0	11.8
2020-07-07	12.38	11.94	12.27	11.97	185400.0	11.97
2020-07-06	12.46	11.96	12.43	12.41	197100.0	12.41
2020-07-02	12.49	11.91	11.98	12.14	139300.0	12.14
2020-07-01	12.44	11.48	12.15	11.8	190900.0	11.8
2020-06-30	12.29	11.73	11.97	12.17	233400.0	12.17
2020-06-29	12.45	11.54	11.77	12.07	211300.0	12.07
2020-06-26	12.32	11.5	12.23	11.6	541700.0	11.6
2020-06-25	12.68	11.96	12.32	12.31	138800.0	12.31
2020-06-24	13.3	11.95	13.03	12.44	303200.0	12.44
2020-06-23	13.78	13.24	13.42	13.3	226900.0	13.3
2020-06-22	13.64	12.86	13.32	13.21	330900.0	13.21
2020-06-19	14.73	13.41	13.57	13.41	957300.0	13.41
2020-06-18	13.7	13.25	13.34	13.42	364000.0	13.42
2020-06-17	14.61	13.47	14.45	13.47	235400.0	13.47
2020-06-16	14.7	13.64	14.63	14.32	217000.0	14.32
2020-06-15	14.45	12.87	12.98	13.99	337600.0	13.99
2020-06-12	13.95	13.12	13.19	13.32	276600.0	13.32
2020-06-11	13.72	12.62	13.67	12.67	326700.0	12.67
2020-06-10	15.47	14.15	15.43	14.31	220600.0	14.31
2020-06-09	16.13	15.11	15.74	15.38	322700.0	15.38
2020-06-08	15.9	15.11	15.83	15.87	435000.0	15.87
2020-06-05	16.17	15.3	15.3	15.52	216400.0	15.52
2020-06-04	15.08	14.49	14.49	14.8	247700.0	14.8
2020-06-03	15.17	14.26	14.68	14.58	408200.0	14.58
2020-06-02	14.48	13.17	13.45	14.31	353300.0	14.31
2020-06-01	13.98	13.08	13.19	13.29	242100.0	13.29
2020-05-29	13.78	12.69	13.23	13.28	449700.0	13.28
2020-05-28	14.25	13.19	13.45	13.36	305400.0	13.36
2020-05-27	13.84	12.71	13.73	13.31	254500.0	13.31
2020-05-26	13.8	13.0	13.14	13.47	241800.0	13.47
2020-05-22	13.5	12.54	13.4	12.65	176000.0	12.65
2020-05-21	13.35	12.82	13.35	13.3	167200.0	13.3
2020-05-20	14.28	12.94	13.0	13.45	235800.0	13.45
2020-05-19	13.24	12.05	12.5	12.83	257000.0	12.83
2020-05-18	12.97	12.16	12.65	12.48	350500.0	12.48
2020-05-15	12.29	11.74	11.96	12.24	242300.0	12.24
2020-05-14	12.03	11.02	11.54	12.0	279200.0	12.0
2020-05-13	12.34	11.24	12.03	11.86	300700.0	11.86
2020-05-12	12.8	12.09	12.56	12.1	232100.0	12.1
2020-05-11	12.99	12.2	12.41	12.66	244100.0	12.66
2020-05-08	13.36	12.06	12.45	12.65	394500.0	12.65
2020-05-07	13.5	12.89	13.0	13.49	352600.0	13.49
2020-05-06	14.92	12.88	14.48	13.01	380100.0	13.01
2020-05-05	15.64	14.16	14.19	14.63	420900.0	14.63
2020-05-04	13.29	12.52	13.0	12.9	183900.0	12.9
2020-05-01	13.48	12.95	13.06	13.09	222200.0	13.09
2020-04-30	14.82	13.17	14.82	13.45	204400.0	13.45
2020-04-29	15.62	13.87	14.18	14.62	228200.0	14.62
2020-04-28	14.46	13.82	14.26	13.94	149500.0	13.94
2020-04-27	14.39	13.1	13.45	13.84	274500.0	13.84
2020-04-24	13.72	13.14	13.15	13.45	148800.0	13.45
2020-04-23	13.86	12.28	12.35	13.16	443400.0	13.16
2020-04-22	12.18	11.63	11.78	11.78	267100.0	11.78
2020-04-21	11.99	10.83	11.57	11.36	371700.0	11.36
2020-04-20	11.9	10.5	10.7	11.76	945800.0	11.76
2020-04-17	11.65	10.36	11.58	10.7	2388100.0	10.7
2020-04-16	13.83	12.98	13.65	13.43	201000.0	13.43
2020-04-15	13.95	13.15	13.82	13.63	145800.0	13.63
2020-04-14	15.38	13.86	14.97	14.36	191600.0	14.36
2020-04-13	15.29	12.82	13.42	14.76	219400.0	14.76
2020-04-09	13.64	11.56	12.93	13.45	298300.0	13.45
2020-04-08	12.86	12.11	12.21	12.65	183300.0	12.65
2020-04-07	12.45	11.62	12.03	12.06	164800.0	12.06
2020-04-06	13.46	11.47	12.84	11.75	161700.0	11.75
2020-04-03	13.64	12.05	12.84	12.19	148200.0	12.19
2020-04-02	13.05	12.4	12.58	13.05	93000.0	13.05
2020-04-01	13.07	11.95	12.52	12.6	337600.0	12.6
2020-03-31	13.89	12.2	12.2	13.06	265000.0	13.06
2020-03-30	13.41	11.99	12.84	12.19	225300.0	12.19
2020-03-27	13.85	12.38	13.5	12.62	174600.0	12.62
2020-03-26	14.41	13.28	13.53	13.82	242800.0	13.82
2020-03-25	13.56	12.15	12.34	13.25	166800.0	13.25
2020-03-24	12.38	11.07	11.6	12.32	400600.0	12.32
2020-03-23	11.18	9.07	9.38	11.03	239100.0	11.03
2020-03-20	11.77	9.12	11.14	9.19	493300.0	9.19
2020-03-19	12.77	10.74	11.69	11.02	253200.0	11.02
2020-03-18	13.64	10.02	12.95	11.65	227300.0	11.65
2020-03-17	14.26	11.81	13.35	13.87	349100.0	13.87
2020-03-16	15.4	13.22	14.49	13.27	250900.0	13.27
2020-03-13	17.26	15.32	17.25	16.23	267200.0	16.23
2020-03-12	18.14	16.35	17.29	16.49	211100.0	16.49
2020-03-11	19.09	18.01	18.8	18.11	183400.0	18.11
2020-03-10	20.15	18.55	20.15	19.22	126700.0	19.22
2020-03-09	21.2	18.83	20.73	19.7	165500.0	19.7
2020-03-06	23.24	21.58	22.66	22.27	166900.0	22.27
2020-03-05	25.32	23.0	25.07	23.53	239100.0	23.53
2020-03-04	26.61	23.85	23.94	25.58	336200.0	25.58
2020-03-03	24.68	23.16	24.24	23.35	117100.0	23.35
2020-03-02	24.91	23.46	24.62	24.38	180000.0	24.38
2020-02-28	24.8	21.88	23.16	24.78	497900.0	24.78
2020-02-27	27.77	23.33	25.08	24.23	598600.0	24.23
2020-02-26	25.6	23.54	24.81	23.94	284100.0	23.94
2020-02-25	25.84	24.4	25.84	24.62	200200.0	24.62
2020-02-24	26.48	25.5	26.09	25.82	104600.0	25.82
2020-02-21	27.24	26.23	27.04	27.08	101600.0	27.08
2020-02-20	27.19	26.25	27.11	27.11	127100.0	27.11
2020-02-19	27.38	26.31	26.62	27.17	232600.0	27.17
2020-02-18	27.06	25.58	26.85	26.62	127500.0	26.62

名前	Cutera Inc. Common Stock
ティッカー	CUTR
国	United States
上場年	2004.0
セクター	Health Care

Cutera Inc. Common Stockのデータ

Cutera Inc. Common Stockの基本情報

Cutera Inc. Common Stockの過去1年の値動き