$0.19 0.00 (%) Crossroads Systems Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
4/29/20160.190.200.180.1965,209
4/28/20160.180.200.180.1961,670
4/27/20160.180.200.180.2024,989
4/26/20160.200.200.180.1998,946
4/25/20160.180.200.170.1925,738
4/22/20160.180.190.180.1827,147
4/21/20160.180.190.170.1820,624
4/20/20160.180.190.170.18184,292
4/19/20160.180.190.180.1826,076
4/18/20160.190.190.180.18112,891
4/15/20160.200.200.180.1813,671
4/14/20160.200.220.150.2055,242
4/13/20160.200.210.180.19108,264
4/12/20160.150.210.150.2043,254
4/11/20160.180.200.170.20103,890
4/8/20160.190.210.180.1962,759
4/7/20160.190.220.190.1960,970
4/6/20160.190.220.190.199,103
4/5/20160.190.220.190.2211,585
4/4/20160.200.210.190.2026,930
4/1/20160.220.220.200.209,879
3/31/20160.220.240.210.2149,250
3/30/20160.250.250.200.2415,709
3/29/20160.200.230.200.2250,966
3/28/20160.210.220.200.2098,095
3/24/20160.210.230.180.2053,332
3/23/20160.250.260.230.2370,577
3/22/20160.280.280.230.24105,587
3/21/20160.270.280.240.27251,776
3/18/20160.270.320.270.28590,329
3/17/20160.280.290.250.27292,676
3/16/20160.260.290.240.28151,516
3/15/20160.240.280.230.27105,038
3/14/20160.270.270.230.26118,983
3/11/20160.260.270.210.26163,321
3/10/20160.290.290.240.26173,116
3/9/20160.290.290.230.27180,714
3/8/20160.240.300.230.27783,233
3/7/20160.180.240.180.23410,975
3/4/20160.160.200.160.18313,647
3/3/20160.170.190.150.16341,086
3/2/20160.170.180.170.1783,150
3/1/20160.200.200.160.16181,321
2/29/20160.200.220.170.1959,313
2/26/20160.200.200.190.207,889
2/25/20160.220.220.160.2092,316
2/24/20160.240.240.200.2188,542
2/23/20160.230.240.220.2324,614
2/22/20160.250.250.220.2345,930
2/19/20160.250.250.210.2261,468
2/18/20160.240.250.210.2327,478
2/17/20160.210.250.210.2436,862
2/16/20160.210.240.210.2452,321
2/12/20160.240.240.200.2125,298
2/11/20160.240.240.220.2441,786
2/10/20160.220.240.210.24179,178
2/9/20160.260.260.230.23173,135
2/8/20160.280.280.220.2553,159
2/5/20160.270.270.220.23236,378
2/4/20160.300.300.250.26593,424
2/3/20160.260.290.250.27298,515
2/2/20160.290.300.240.25391,055
2/1/20160.390.400.260.291,165,279
1/29/20160.951.000.360.382,253,600
1/28/20160.911.010.910.9214,216
1/27/20160.960.960.900.9343,842
1/26/20160.970.980.950.9531,575
1/25/20160.931.050.930.9545,382
1/22/20160.980.980.960.964,217
1/21/20160.950.960.890.8939,258
1/20/20160.960.990.920.9269,774
1/19/20161.001.000.960.9638,041
1/15/20161.021.020.910.9896,384
1/14/20160.971.090.891.0654,462
1/13/20160.991.010.790.99127,551
1/12/20160.991.030.671.0092,212
1/11/20161.031.030.970.9740,774
1/8/20161.031.050.981.01157,324
1/7/20161.051.051.001.0260,325
1/6/20161.141.141.031.0558,470
1/5/20161.091.091.031.0417,705
1/4/20161.061.061.021.0250,890
12/31/20151.101.121.051.07200,934
12/30/20151.121.121.031.09121,711
12/29/20151.181.301.061.0966,447
12/28/20151.171.321.161.1633,544
12/24/20151.181.251.181.208,635
12/23/20151.261.271.161.1855,160
12/22/20151.191.271.151.2423,657
12/21/20151.101.191.091.1777,471
12/18/20151.141.191.101.1344,602
12/17/20151.101.131.091.1214,961
12/16/20151.121.121.071.0918,975
12/15/20151.151.151.001.0956,002
12/14/20151.201.201.111.1235,294
12/11/20151.151.231.141.1766,194
12/10/20151.121.201.121.1937,888
12/9/20151.071.131.071.1119,182
12/8/20151.071.101.071.1087,965
12/7/20151.051.121.051.0789,620
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center