$2.59 0.00 (%) Crossroads Systems Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
2/27/20152.692.712.552.5983,860
2/26/20152.712.732.642.6635,826
2/25/20152.752.752.682.698,581
2/24/20152.722.772.612.73192,251
2/23/20152.452.572.452.5569,928
2/20/20152.432.502.412.45113,736
2/19/20152.402.462.352.42120,554
2/18/20152.352.422.302.39419,929
2/17/20152.352.362.312.3245,819
2/13/20152.352.362.302.3258,428
2/12/20152.372.382.252.2798,497
2/11/20152.502.632.282.35106,417
2/10/20152.532.542.452.4750,544
2/9/20152.432.552.422.5079,375
2/6/20152.402.462.402.4094,166
2/5/20152.322.462.322.4058,090
2/4/20152.352.372.302.3475,639
2/3/20152.342.402.312.3545,956
2/2/20152.372.372.302.3448,644
1/30/20152.342.382.282.31187,117
1/29/20152.302.392.262.34140,194
1/28/20152.322.332.212.2882,605
1/27/20152.282.292.182.22496,973
1/26/20152.452.572.442.5141,799
1/23/20152.532.532.432.4823,033
1/22/20152.422.582.422.5063,019
1/21/20152.432.562.372.3933,183
1/20/20152.602.662.382.4362,695
1/16/20152.632.732.512.5263,728
1/15/20152.642.652.592.6418,097
1/14/20152.612.682.532.6325,668
1/13/20152.642.702.562.5723,288
1/12/20152.712.732.532.5829,032
1/9/20152.652.782.562.6873,441
1/8/20152.562.642.522.6250,820
1/7/20152.502.502.442.4934,727
1/6/20152.502.502.382.4727,106
1/5/20152.592.612.372.4637,720
1/2/20152.552.602.522.5755,552
12/31/20142.572.662.422.5097,533
12/30/20142.412.532.412.5089,931
12/29/20142.512.592.412.4229,619
12/26/20142.502.542.392.5040,399
12/24/20142.402.502.342.4947,639
12/23/20142.382.442.342.3929,975
12/22/20142.422.442.362.4125,277
12/19/20142.422.442.322.3922,012
12/18/20142.412.442.302.4325,465
12/17/20142.212.352.162.3181,555
12/16/20142.252.342.212.2530,210
12/15/20142.252.322.202.2446,644
12/12/20142.332.382.172.2975,688
12/11/20142.602.672.332.4035,063
12/10/20142.532.652.532.6040,180
12/9/20142.502.642.502.6115,181
12/8/20142.842.842.502.5121,204
12/5/20142.502.602.502.5119,423
12/4/20142.612.632.512.5117,817
12/3/20142.652.702.572.5747,686
12/2/20142.702.702.602.7012,970
12/1/20142.802.812.642.6925,109
11/28/20142.722.882.692.8440,062
11/26/20142.572.762.572.6812,761
11/25/20142.642.722.582.599,933
11/24/20142.622.682.562.6616,851
11/21/20142.722.802.632.6526,614
11/20/20142.702.852.622.7335,869
11/19/20142.642.702.602.7024,920
11/18/20142.652.692.652.6712,955
11/17/20142.702.702.632.7013,343
11/14/20142.552.752.552.6768,154
11/13/20142.572.632.472.5751,842
11/12/20142.712.712.352.63175,843
11/11/20142.752.802.692.709,148
11/10/20142.752.762.672.6931,315
11/7/20142.842.852.672.7255,811
11/6/20142.742.812.742.8031,630
11/5/20142.812.812.732.7414,440
11/4/20142.792.812.752.7738,446
11/3/20142.722.952.722.7928,710
10/31/20142.752.822.752.7771,363
10/30/20142.752.772.722.7513,647
10/29/20142.742.822.732.77100,493
10/28/20142.672.782.672.7060,224
10/27/20142.682.772.612.6142,175
10/24/20142.722.742.622.7236,743
10/23/20142.662.832.632.6533,223
10/22/20142.622.742.612.6126,048
10/21/20142.742.782.572.6150,643
10/20/20142.732.792.672.7040,866
10/17/20142.602.722.562.6836,485
10/16/20142.452.602.312.5925,340
10/15/20142.272.492.212.41108,888
10/14/20142.262.302.222.2787,080
10/13/20142.502.512.272.2995,928
10/10/20142.612.642.502.5058,824
10/9/20142.762.792.542.5746,656
10/8/20142.762.812.702.7746,218
10/7/20142.792.942.702.7661,399
10/6/20142.953.002.762.7954,719
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center