Curis, Inc. (NQ: CRIS)
1.750 USD  +0.060 (+3.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.730 1.780 1.720 1.750 1,010,457 +0.06(+3.55%)
Aug 28, 2014 1.590 1.710 1.590 1.690 1,533,500 +0.10(+6.29%)
Aug 27, 2014 1.590 1.610 1.550 1.590 494,913 +0.00(+0.00%)
Aug 26, 2014 1.590 1.600 1.550 1.590 442,980 +0.00(+0.00%)
Aug 25, 2014 1.590 1.640 1.550 1.590 670,271 +0.00(+0.32%)
Aug 22, 2014 1.650 1.654 1.580 1.585 1,994,887 -0.06(-3.94%)
Aug 21, 2014 1.660 1.660 1.610 1.650 859,203 -0.02(-1.20%)
Aug 20, 2014 1.690 1.700 1.680 1.670 801,207 -0.03(-1.76%)
Aug 19, 2014 1.650 1.712 1.640 1.700 588,278 +0.05(+3.03%)
Aug 18, 2014 1.670 1.670 1.630 1.650 689,491 +0.00(+0.00%)
Aug 15, 2014 1.650 1.665 1.630 1.650 889,247 +0.01(+0.61%)
Aug 14, 2014 1.630 1.670 1.630 1.640 1,175,559 +0.00(+0.00%)
Aug 13, 2014 1.670 1.680 1.640 1.640 1,164,036 -0.04(-2.38%)
Aug 12, 2014 1.670 1.700 1.670 1.680 783,648 +0.01(+0.60%)
Aug 11, 2014 1.730 1.730 1.670 1.670 1,346,178 -0.10(-5.65%)
Aug 08, 2014 1.860 1.860 1.750 1.770 713,925 -0.04(-2.21%)
Aug 07, 2014 1.950 1.950 1.780 1.810 1,097,853 -0.11(-5.73%)
Aug 06, 2014 1.830 1.950 1.810 1.920 1,004,792 +0.08(+4.35%)
Aug 05, 2014 1.800 1.840 1.770 1.840 484,979 +0.03(+1.66%)
Aug 04, 2014 1.940 1.940 1.780 1.810 851,062 -0.11(-5.73%)
Aug 01, 2014 1.980 2.030 1.900 1.920 981,449 -0.02(-1.03%)
Jul 31, 2014 1.870 2.060 1.850 1.940 1,773,265 +0.06(+3.19%)
Jul 30, 2014 1.830 1.880 1.820 1.880 632,884 +0.08(+4.44%)
Jul 29, 2014 1.790 1.840 1.760 1.800 447,151 +0.03(+1.69%)
Jul 28, 2014 1.800 1.820 1.760 1.770 435,699 -0.03(-1.67%)
Jul 25, 2014 1.790 1.810 1.760 1.800 487,293 +0.01(+0.56%)
Jul 24, 2014 1.790 1.810 1.770 1.790 408,121 +0.01(+0.56%)
Jul 23, 2014 1.790 1.790 1.750 1.780 650,350 +0.01(+0.56%)
Jul 22, 2014 1.780 1.790 1.750 1.770 461,690 +0.03(+1.72%)
Jul 21, 2014 1.690 1.740 1.690 1.740 498,054 +0.07(+4.19%)
Jul 18, 2014 1.670 1.700 1.640 1.670 935,197 -0.02(-1.18%)
Jul 17, 2014 1.760 1.777 1.680 1.690 579,453 -0.06(-3.43%)
Jul 16, 2014 1.800 1.830 1.710 1.750 587,470 -0.01(-0.57%)
Jul 15, 2014 1.880 1.880 1.750 1.760 925,647 -0.11(-5.88%)
Jul 14, 2014 1.870 1.909 1.820 1.870 594,079 +0.04(+2.19%)
Jul 11, 2014 1.700 1.840 1.690 1.830 764,920 +0.14(+8.28%)
Jul 10, 2014 1.700 1.740 1.680 1.690 282,954 -0.03(-1.74%)
Jul 09, 2014 1.710 1.740 1.640 1.720 520,168 +0.04(+2.38%)
Jul 08, 2014 1.750 1.760 1.620 1.680 962,025 -0.10(-5.62%)
Jul 07, 2014 1.880 1.910 1.770 1.780 519,594 -0.10(-5.32%)
Jul 03, 2014 1.880 1.880 1.880 0 +0.01(+0.53%)
Jul 02, 2014 1.950 1.980 1.850 1.870 1,004,334 -0.07(-3.61%)
Jul 01, 2014 1.880 2.010 1.860 1.940 1,936,219 +0.08(+4.30%)
Jun 30, 2014 1.730 1.860 1.680 1.860 2,067,169 +0.19(+11.38%)
Jun 27, 2014 1.640 1.710 1.610 1.670 13,184,496 +0.01(+0.60%)
Jun 26, 2014 1.700 1.730 1.650 1.660 853,308 -0.03(-1.78%)
Jun 25, 2014 1.790 1.790 1.660 1.690 1,514,163 -0.03(-1.74%)
Jun 24, 2014 1.710 1.855 1.690 1.720 4,030,420 +0.03(+1.78%)
Jun 23, 2014 1.750 1.770 1.680 1.690 1,830,350 +0.06(+3.68%)
Jun 20, 2014 1.730 1.740 1.620 1.630 1,130,362 -0.08(-4.68%)
Jun 19, 2014 1.690 1.740 1.660 1.710 691,134 +0.03(+1.79%)
Jun 18, 2014 1.670 1.690 1.610 1.680 873,699 +0.01(+0.60%)
Jun 17, 2014 1.670 1.730 1.660 1.670 445,524 +0.01(+0.60%)
Jun 16, 2014 1.620 1.700 1.610 1.660 534,099 +0.03(+1.84%)
Jun 13, 2014 1.680 1.720 1.620 1.630 455,324 -0.03(-1.81%)
Jun 12, 2014 1.690 1.720 1.660 1.660 521,977 -0.04(-2.35%)
Jun 11, 2014 1.690 1.780 1.670 1.700 933,677 +0.02(+1.19%)
Jun 10, 2014 1.740 1.750 1.670 1.680 655,895 +0.02(+1.20%)
Jun 06, 2014 1.650 1.670 1.600 1.660 937,911 +0.01(+0.61%)
Jun 05, 2014 1.700 1.760 1.650 1.650 759,693 -0.05(-2.94%)
Jun 04, 2014 1.690 1.700 1.600 1.700 1,301,811 +0.01(+0.59%)
Jun 03, 2014 1.750 1.750 1.660 1.690 442,745 -0.06(-3.43%)
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
//-->