$2.17 -0.06 (%) Crossroads Systems Inc - NASDAQ

May. 28, 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
5/28/20152.222.252.162.1733,349
5/27/20152.222.252.222.2314,264
5/26/20152.212.242.202.2213,929
5/22/20152.162.222.152.2246,410
5/21/20152.252.292.182.1928,868
5/20/20152.242.322.242.289,371
5/19/20152.332.352.262.2618,600
5/18/20152.332.352.332.3343,060
5/15/20152.262.372.262.3481,732
5/14/20152.332.372.332.3313,011
5/13/20152.322.372.282.3354,862
5/12/20152.362.412.362.417,000
5/11/20152.402.462.362.3942,647
5/8/20152.322.352.302.3528,784
5/7/20152.302.372.302.3018,571
5/6/20152.402.402.312.3218,322
5/5/20152.342.392.342.395,198
5/4/20152.412.502.332.3529,426
5/1/20152.372.412.362.396,293
4/30/20152.552.552.342.4217,601
4/29/20152.452.462.382.4029,045
4/28/20152.432.502.352.4520,848
4/27/20152.532.602.432.4533,276
4/24/20152.522.562.492.509,431
4/23/20152.582.602.532.5624,999
4/22/20152.622.622.562.5836,062
4/21/20152.412.652.402.60109,167
4/20/20152.392.492.362.4457,191
4/17/20152.282.422.212.3964,929
4/16/20152.352.352.232.2672,869
4/15/20152.282.392.262.3636,308
4/14/20152.352.402.072.30207,127
4/13/20152.442.462.372.4061,488
4/10/20152.452.502.442.4728,557
4/9/20152.432.482.372.4538,249
4/8/20152.532.552.402.43109,312
4/7/20152.522.632.522.5325,209
4/6/20152.572.602.472.5449,966
4/2/20152.562.562.412.5584,450
4/1/20152.562.592.472.5910,954
3/31/20152.482.572.482.5478,296
3/30/20152.502.522.422.45100,569
3/27/20152.542.542.452.4845,415
3/26/20152.612.652.512.5439,201
3/25/20152.702.752.482.65133,947
3/24/20152.842.882.652.7366,428
3/23/20152.802.822.662.77106,981
3/20/20152.812.832.752.83113,574
3/19/20152.892.892.782.82120,286
3/18/20152.852.852.702.7829,365
3/17/20152.792.852.782.8177,672
3/16/20152.822.842.802.8292,310
3/13/20152.822.902.802.82144,477
3/12/20152.862.882.812.8333,482
3/11/20152.812.852.812.8120,977
3/10/20152.862.872.802.8443,769
3/9/20152.802.902.792.90121,926
3/6/20152.842.862.692.84164,887
3/5/20152.573.052.573.05478,034
3/4/20152.502.672.502.64101,879
3/3/20152.562.592.442.5982,110
3/2/20152.562.672.522.5355,623
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center