CURIS Historical Stock Price

Below is the stock price history for Curis CRIS. Data is recorded each day for the historical open, high, low, close and volume. The Curis stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Curis Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 0.775 0.7902 0.7706 0.7813 28,755
2017-12-14 0.823 0.84 0.8008 0.8009 32,320
2017-12-13 0.8191 0.8322 0.7969 0.8196 43,323
2017-12-12 0.8317 0.8555 0.8116 0.8252 39,686
2017-12-11 0.86 0.8758 0.81 0.8204 48,196
2017-12-08 0.8363 0.8378 0.8101 0.8357 32,516
2017-12-07 0.8249 0.8438 0.786 0.8392 57,708
2017-12-06 0.8602 0.8669 0.8086 0.8119 41,977
2017-12-05 0.8631 0.8768 0.8503 0.86 45,670
2017-12-04 0.90 0.90 0.8259 0.8299 38,723
2017-12-01 0.8321 0.8949 0.83 0.8743 121,417
2017-11-30 0.82 0.8388 0.79 0.7997 86,430
2017-11-29 0.8258 0.844 0.7921 0.8022 116,597
2017-11-28 0.85 0.8661 0.8304 0.8378 42,744
2017-11-27 0.8984 0.8995 0.8358 0.8658 97,894
2017-11-24 0.8995 0.9045 0.88 0.8807 55,561
2017-11-22 0.90 0.9141 0.8909 0.893 59,273
2017-11-21 0.8901 0.9071 0.86 0.8786 52,223
2017-11-20 0.89 0.955 0.89 0.8999 191,961
2017-11-17 0.9395 0.9399 0.8896 0.8896 57,318
2017-11-16 0.9998 0.9998 0.9082 0.944 48,577
2017-11-15 0.9801 1.02 0.9677 0.9904 36,979
2017-11-14 1.00 1.00 0.89 0.9671 68,463
2017-11-13 1.16 1.16 1.01 1.04 61,525
2017-11-10 1.35 1.42 1.21 1.22 112,565
2017-11-09 1.35 1.42 1.32 1.35 84,955
2017-11-08 1.29 1.35 1.29 1.335 96,916
2017-11-07 1.44 1.44 1.24 1.275 82,868
2017-11-06 1.57 1.57 1.505 1.51 26,256
2017-11-03 1.52 1.56 1.51 1.55 26,247

» More Curis Stock Price History

To see other companies like Curis (CRIS), view our stock market today for news, and other data.