$0.96 0.00 (%) Crossroads Systems Inc - NASDAQ

Sep. 2, 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
9/2/20151.011.020.950.9668,704
9/1/20151.041.041.001.028,437
8/31/20151.001.051.001.0117,984
8/28/20151.001.041.001.0052,499
8/27/20151.031.051.001.0054,665
8/26/20151.031.031.011.0243,604
8/25/20151.021.141.001.03115,483
8/24/20151.051.050.991.0242,102
8/21/20151.021.061.001.0521,563
8/20/20151.151.151.011.0175,407
8/19/20151.041.271.041.11378,880
8/18/20151.101.151.061.0614,393
8/17/20151.051.151.051.1123,233
8/14/20151.091.181.091.139,599
8/13/20151.071.201.071.0936,362
8/12/20151.091.150.981.07120,608
8/11/20151.181.251.161.1653,688
8/10/20151.191.261.181.1827,680
8/7/20151.191.271.181.2122,335
8/6/20151.181.271.181.2462,027
8/5/20151.241.241.181.1841,743
8/4/20151.291.321.231.2781,577
8/3/20151.321.571.291.3220,153
7/31/20151.281.321.271.3236,994
7/30/20151.281.321.261.2765,365
7/29/20151.251.281.251.2846,601
7/28/20151.231.271.231.2527,950
7/27/20151.241.261.221.2241,408
7/24/20151.231.261.231.2433,587
7/23/20151.221.241.221.2321,311
7/22/20151.251.271.211.2590,826
7/21/20151.211.271.191.2470,329
7/20/20151.281.291.261.2646,744
7/17/20151.311.321.281.2852,494
7/16/20151.301.311.301.3014,144
7/15/20151.311.321.301.306,800
7/14/20151.311.321.281.3228,207
7/13/20151.341.351.301.3213,458
7/10/20151.311.361.291.3337,710
7/9/20151.301.301.281.2946,924
7/8/20151.291.301.281.2826,861
7/7/20151.321.331.281.31126,814
7/6/20151.361.371.311.33107,101
7/2/20151.411.421.371.4068,918
7/1/20151.491.491.401.41107,901
6/30/20151.601.601.481.53230,183
6/29/20151.631.631.491.58211,265
6/26/20151.541.671.541.6463,066
6/25/20151.561.591.531.5861,168
6/24/20151.571.571.541.5747,855
6/23/20151.551.701.551.57121,375
6/22/20151.631.631.551.5871,044
6/19/20151.671.731.531.61129,574
6/18/20152.052.051.661.67333,607
6/17/20151.561.691.481.60152,257
6/16/20151.551.601.551.5532,992
6/15/20151.611.621.551.5523,238
6/12/20151.501.681.471.6072,869
6/11/20151.591.591.451.51189,254
6/10/20151.691.721.601.61152,322
6/9/20151.771.891.651.71178,205
6/8/20151.891.891.661.71142,450
6/5/20151.941.941.751.85238,298
6/4/20151.992.001.951.9734,040
6/3/20152.062.151.992.01162,712
6/2/20152.152.152.002.06115,351
6/1/20152.252.252.172.17141,638
5/29/20152.242.252.202.209,032
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!