Curis, Inc. (NQ: CRIS)
1.480 USD  -0.040 (-2.63%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.520 1.520 1.460 1.480 148,577 -0.04(-2.63%)
Nov 26, 2014 1.520 1.520 1.520 0 +0.09(+6.29%)
Nov 25, 2014 1.390 1.470 1.340 1.430 641,205 +0.07(+5.15%)
Nov 24, 2014 1.290 1.470 1.290 1.360 780,403 +0.05(+3.82%)
Nov 21, 2014 1.280 1.330 1.260 1.310 404,099 +0.05(+3.97%)
Nov 20, 2014 1.300 1.300 1.240 1.260 234,962 -0.04(-3.08%)
Nov 19, 2014 1.320 1.320 1.270 1.300 283,950 -0.01(-0.76%)
Nov 18, 2014 1.310 1.320 1.290 1.310 186,238 +0.00(+0.00%)
Nov 17, 2014 1.290 1.320 1.270 1.310 209,144 +0.01(+0.77%)
Nov 14, 2014 1.320 1.320 1.270 1.300 448,657 -0.01(-0.76%)
Nov 13, 2014 1.280 1.340 1.280 1.310 346,916 +0.01(+0.77%)
Nov 12, 2014 1.260 1.350 1.260 1.300 378,856 +0.01(+0.78%)
Nov 11, 2014 1.350 1.350 1.280 1.290 249,929 -0.04(-3.01%)
Nov 10, 2014 1.260 1.385 1.220 1.330 688,184 +0.03(+2.31%)
Nov 07, 2014 1.280 1.360 1.270 1.300 358,135 +0.01(+0.78%)
Nov 06, 2014 1.280 1.290 1.230 1.290 232,009 +0.02(+1.57%)
Nov 05, 2014 1.290 1.310 1.270 1.270 152,656 -0.04(-3.05%)
Nov 04, 2014 1.280 1.310 1.280 1.310 111,847 +0.02(+1.55%)
Nov 03, 2014 1.300 1.310 1.276 1.290 192,675 -0.02(-1.53%)
Oct 31, 2014 1.270 1.310 1.270 1.310 189,554 +0.04(+3.15%)
Oct 30, 2014 1.310 1.320 1.200 1.270 396,644 -0.04(-3.05%)
Oct 29, 2014 1.290 1.340 1.270 1.310 132,930 +0.02(+1.55%)
Oct 28, 2014 1.250 1.310 1.250 1.290 254,728 +0.01(+0.78%)
Oct 27, 2014 1.300 1.320 1.260 1.280 187,786 -0.04(-3.03%)
Oct 24, 2014 1.330 1.360 1.280 1.320 138,676 -0.03(-2.22%)
Oct 23, 2014 1.370 1.370 1.300 1.350 427,282 -0.02(-1.46%)
Oct 22, 2014 1.340 1.370 229,138 -0.02(-1.44%)
Oct 21, 2014 1.370 1.420 1.370 1.390 138,798 +0.01(+0.72%)
Oct 20, 2014 1.360 1.420 1.360 1.380 139,937 -0.01(-0.72%)
Oct 17, 2014 1.440 1.360 1.390 237,907 -0.02(-1.42%)
Oct 16, 2014 1.330 1.449 1.300 1.410 304,532 +0.04(+2.92%)
Oct 15, 2014 1.290 1.390 1.270 1.370 323,537 +0.07(+5.38%)
Oct 14, 2014 1.250 1.380 1.250 1.300 509,638 +0.05(+4.00%)
Oct 13, 2014 1.200 1.340 1.200 1.250 252,480 +0.03(+2.46%)
Oct 10, 2014 1.200 1.280 1.190 1.220 280,280 +0.00(+0.00%)
Oct 09, 2014 1.340 1.340 1.210 1.220 489,890 -0.12(-8.96%)
Oct 08, 2014 1.290 1.350 1.280 1.340 388,457 +0.05(+3.88%)
Oct 07, 2014 1.360 1.370 1.290 1.290 336,086 -0.08(-5.84%)
Oct 06, 2014 1.450 1.450 1.360 1.370 274,711 -0.06(-4.20%)
Oct 03, 2014 1.410 1.450 1.360 1.430 314,324 +0.02(+1.42%)
Oct 02, 2014 1.300 1.460 1.300 1.410 521,741 +0.11(+8.46%)
Oct 01, 2014 1.410 1.440 1.290 1.300 542,725 -0.11(-7.80%)
Sep 30, 2014 1.420 1.450 1.410 1.410 267,608 -0.01(-0.70%)
Sep 29, 2014 1.400 1.430 1.400 1.420 232,157 +0.02(+1.43%)
Sep 26, 2014 1.400 1.450 1.380 1.400 198,450 -0.01(-0.71%)
Sep 25, 2014 1.440 1.460 1.380 1.410 424,167 -0.05(-3.42%)
Sep 24, 2014 1.460 1.470 1.420 1.460 329,454 -0.01(-0.68%)
Sep 23, 2014 1.430 1.480 1.410 1.470 279,367 +0.03(+2.08%)
Sep 22, 2014 1.500 1.520 1.350 1.440 1,130,791 -0.08(-5.26%)
Sep 19, 2014 1.560 1.570 1.480 1.520 870,209 -0.04(-2.56%)
Sep 18, 2014 1.570 1.590 1.550 1.560 241,444 +0.00(+0.00%)
Sep 17, 2014 1.560 1.590 1.550 1.560 331,104 -0.01(-0.64%)
Sep 16, 2014 1.580 1.600 1.550 1.570 369,975 -0.01(-0.63%)
Sep 15, 2014 1.620 1.640 1.550 1.580 494,437 -0.03(-1.86%)
Sep 12, 2014 1.590 1.610 1.580 1.610 394,394 +0.03(+1.90%)
Sep 11, 2014 1.600 1.620 1.550 1.580 574,579 -0.03(-1.86%)
Sep 10, 2014 1.610 1.620 1.590 1.610 400,129 +0.00(+0.00%)
Sep 09, 2014 1.620 1.650 1.610 1.610 338,751 +0.00(+0.00%)
Sep 08, 2014 1.600 1.640 1.600 1.610 383,001 +0.00(+0.00%)
Sep 05, 2014 1.640 1.650 1.600 1.610 446,942 -0.04(-2.42%)
Sep 04, 2014 1.650 1.660 1.630 1.650 349,992 +0.02(+1.23%)
Sep 03, 2014 1.710 1.710 1.600 1.630 726,951 -0.07(-4.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->