$4.26 0.00 (%) Crossroads Systems Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/20164.214.334.114.264,386
9/26/20164.324.334.104.329,902
9/23/20164.214.303.974.3015,371
9/22/20163.984.283.904.10119,045
9/21/20163.974.053.874.0589,106
9/20/20164.024.073.874.0072,155
9/19/20163.934.023.874.0121,665
9/16/20164.064.063.994.001,457
9/15/20163.944.073.884.005,618
9/14/20163.883.903.873.87902
9/13/20163.963.963.873.8729,596
9/12/20164.014.013.873.897,156
9/9/20164.154.214.004.1618,673
9/8/20164.014.254.004.1615,625
9/7/20164.164.214.014.0644,020
9/6/20164.264.264.104.2112,465
9/2/20164.454.454.284.318,998
9/1/20164.414.504.234.4730,895
8/31/20164.154.284.154.2822,490
8/30/20164.354.364.164.165,580
8/29/20164.174.494.174.264,082
8/26/20164.294.304.124.213,479
8/25/20164.334.434.334.354,163
8/24/20164.414.524.414.518,050
8/23/20164.524.694.484.652,358
8/22/20164.584.584.454.514,340
8/19/20164.514.574.514.572,439
8/18/20164.584.754.524.543,948
8/17/20164.504.814.504.635,298
8/16/20164.714.934.714.815,348
8/15/20164.515.004.514.8412,924
8/12/20164.754.964.484.759,448
8/11/20164.854.854.724.721,353
8/10/20165.005.004.894.891,482
8/9/20164.955.034.724.935,994
8/8/20164.955.164.724.728,543
8/5/20164.995.074.894.955,540
8/4/20164.645.214.435.2020,486
8/3/20164.774.774.694.752,581
8/2/20164.934.974.734.736,091
8/1/20164.915.024.844.841,668
7/29/20164.775.054.764.8914,741
7/28/20164.985.354.784.8328,802
7/27/20165.215.405.035.1014,859
7/26/20165.055.204.894.9136,164
7/25/20165.725.725.065.0616,660
7/22/20166.046.125.605.608,509
7/21/20165.926.285.836.0774,900
7/20/20165.836.005.835.984,420
7/19/20166.216.215.805.956,196
7/18/20166.766.765.636.2555,887
7/15/20164.866.774.866.6987,086
7/14/20164.494.764.484.762,983
7/13/20164.334.984.334.5826,936
7/12/20163.974.583.974.5828,822
7/11/20164.044.114.004.025,146
7/8/20164.324.324.034.069,656
7/7/20164.054.374.054.3514,932
7/6/20163.914.043.874.037,764
7/5/20163.894.013.873.874,185
7/1/20164.034.133.953.998,491
6/30/20164.174.174.014.095,644
6/29/20163.944.173.934.1712,018
6/28/20163.843.883.813.8614,614
6/27/20163.834.003.823.889,537
6/24/20164.064.263.733.9416,624
6/23/20164.414.454.014.1626,929
6/22/20165.265.264.324.5547,253
6/21/20165.355.845.105.3534,677
6/20/20164.555.604.555.3832,671
6/17/20160.290.310.270.27333,628
6/16/20160.290.320.260.29611,457
6/15/20160.280.280.260.27142,781
6/14/20160.290.290.250.27186,310
6/13/20160.270.300.260.28201,825
6/10/20160.260.290.260.29194,885
6/9/20160.260.310.250.26580,802
6/8/20160.240.260.230.26230,324
6/7/20160.260.270.230.24387,557
6/6/20160.300.320.270.28787,496
6/3/20160.270.450.260.315,660,763
6/2/20160.210.260.200.24370,912
6/1/20160.230.230.210.21173,642
5/31/20160.220.230.210.23150,617
5/27/20160.200.220.200.22107,880
5/26/20160.200.230.200.2067,010
5/25/20160.230.230.200.21121,579
5/24/20160.230.260.230.23402,382
5/23/20160.180.250.180.241,047,327
5/20/20160.220.220.180.18106,850
5/19/20160.210.220.180.19102,992
5/18/20160.210.220.200.2152,105
5/17/20160.220.240.210.22273,831
5/16/20160.250.260.220.25295,574
5/13/20160.270.300.230.26792,418
5/12/20160.200.260.190.25844,122
5/11/20160.220.220.190.19247,412
5/10/20160.240.250.220.23197,399
5/9/20160.250.250.230.2389,407
5/6/20160.250.260.230.25194,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center