$0.23 -0.03 (%) Crossroads Systems Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
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
12/4/20151.081.101.081.0890,704
12/3/20151.131.131.081.0926,501
12/2/20151.131.151.121.13107,972
12/1/20151.151.161.131.1319,037
11/30/20151.141.171.131.1328,373
11/27/20151.151.151.141.1515,631
11/25/20151.161.191.121.1867,401
11/24/20151.121.181.121.1814,784
11/23/20151.141.171.121.1218,333
11/20/20151.181.181.161.168,540
11/19/20151.161.171.121.145,651
11/18/20151.161.161.081.08116,289
11/17/20151.161.171.141.1726,356
11/16/20151.231.231.161.1691,356
11/13/20151.241.251.221.2521,601
11/12/20151.261.261.221.2263,996
11/11/20151.251.291.231.2917,785
11/10/20151.281.291.231.23144,459
11/9/20151.311.361.281.2840,319
11/6/20151.351.361.311.34172,447
11/5/20151.381.391.341.3525,412
11/4/20151.381.421.371.3930,349
11/3/20151.451.501.371.38166,898
11/2/20151.401.421.361.3869,438
10/30/20151.401.441.371.3880,290
10/29/20151.441.441.381.4016,430
10/28/20151.391.431.381.407,203
10/27/20151.401.401.341.3614,311
10/26/20151.371.431.371.408,350
10/23/20151.391.441.371.3917,070
10/22/20151.381.451.381.409,180
10/21/20151.381.421.381.4010,265
10/20/20151.341.431.341.3942,975
10/19/20151.341.401.331.339,837
10/16/20151.381.401.371.378,258
10/15/20151.351.391.321.3516,049
10/14/20151.341.381.291.3270,171
10/13/20151.381.381.331.3533,879
10/12/20151.421.421.351.3817,202
10/9/20151.381.411.351.4041,190
10/8/20151.371.421.341.3544,786
10/7/20151.431.461.381.4246,108
10/6/20151.391.471.331.4479,047
10/5/20151.311.441.261.37121,611
10/2/20151.251.341.251.29138,964
10/1/20151.301.331.251.2566,345
9/30/20151.331.331.271.3037,978
9/29/20151.251.331.251.2636,017
9/28/20151.321.351.251.2848,143
9/25/20151.401.411.311.3525,107
9/24/20151.361.431.351.4061,049
9/23/20151.451.451.371.3739,827
9/22/20151.421.451.351.3953,266
9/21/20151.451.501.401.4485,667
9/18/20151.321.421.301.4276,009
9/17/20151.311.381.301.3550,278
9/16/20151.381.381.321.3340,537
9/15/20151.261.421.261.39127,435
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center