Crossroads Systems Inc $2.85

down -0.06


28/7/2014 03:59 PM  |  NASDAQ : CRDS  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
7/25/20142.972.972.842.9129,467
7/24/20142.942.992.922.9520,713
7/23/20142.942.982.942.979,792
7/22/20142.893.002.892.9330,030
7/21/20142.932.952.852.9194,220
7/18/20142.913.032.912.9924,522
7/17/20142.903.032.902.9240,784
7/16/20142.973.082.932.9373,027
7/15/20143.023.052.973.0045,461
7/14/20142.983.082.952.9748,706
7/11/20142.923.012.892.9578,056
7/10/20142.853.002.722.95191,075
7/9/20143.073.072.892.91131,933
7/8/20143.093.112.932.95212,634
7/7/20143.163.213.063.13115,508
7/3/20143.283.283.143.1877,042
7/2/20143.153.403.083.21134,824
7/1/20143.313.343.113.17235,999
6/30/20143.433.553.153.35226,503
6/27/20143.553.653.273.431,280,195
6/26/20142.963.712.963.681,398,954
6/25/20142.953.062.882.9679,324
6/24/20143.103.262.902.94208,811
6/23/20143.143.192.973.10118,131
6/20/20143.003.243.003.09285,325
6/19/20142.943.232.892.97719,880
6/18/20142.812.832.762.8130,150
6/17/20142.732.922.692.7988,756
6/16/20142.882.882.652.85176,231
6/13/20142.852.932.782.84157,228
6/12/20142.652.982.652.83288,309
6/11/20142.702.702.622.6971,721
6/10/20142.592.802.342.68172,218
6/9/20142.532.702.492.51101,843
6/6/20142.492.752.372.58640,004
6/5/20142.312.452.312.3877,826
6/4/20142.372.372.302.3528,515
6/3/20142.332.342.302.3231,123
6/2/20142.472.472.332.3376,293
5/30/20142.502.502.452.4630,768
5/29/20142.502.502.442.4951,496
5/28/20142.352.502.352.47151,160
5/27/20142.152.342.152.3371,063
5/23/20142.072.192.072.1522,465
5/22/20142.072.192.072.1054,597
5/21/20142.012.071.972.0720,573
5/20/20141.982.071.982.0228,116
5/19/20141.972.011.971.9829,802
5/16/20141.982.101.982.0020,050
5/15/20142.022.071.882.0192,659
5/14/20142.052.071.982.0752,879
5/13/20141.802.041.801.9874,461
5/12/20141.641.901.621.85306,103
5/9/20141.831.841.641.68230,857
5/8/20141.932.001.831.8767,420
5/7/20141.981.991.931.93115,089
5/6/20142.042.101.992.0121,642
5/5/20142.062.111.932.0897,667
5/2/20142.062.102.032.0327,915
5/1/20142.132.192.052.0623,118
4/30/20142.192.222.042.1258,181
4/29/20142.162.262.162.2313,373
4/28/20142.162.242.132.1688,956
4/25/20142.222.232.102.18104,180
4/24/20142.322.322.252.2614,852
4/23/20142.362.372.282.3211,036
4/22/20142.222.372.102.3789,767
4/21/20142.162.302.092.1277,248
4/17/20142.162.222.102.2142,825
4/16/20142.102.232.022.15138,162
4/15/20142.312.322.052.07284,436
4/14/20142.322.432.302.3165,239
4/11/20142.302.452.302.3672,842
4/10/20142.442.472.352.3628,057
4/9/20142.502.502.412.4552,599
4/8/20142.342.492.342.4668,792
4/7/20142.422.422.362.4067,299
4/4/20142.402.402.312.3480,235
4/3/20142.462.482.332.3584,580
4/2/20142.502.502.422.48141,566
4/1/20142.382.492.382.46102,305
3/31/20142.492.492.402.4187,452
3/28/20142.492.592.402.4990,886
3/27/20142.542.572.482.5185,651
3/26/20142.602.642.512.5341,386
3/25/20142.462.752.462.6083,302
3/24/20142.582.632.332.50133,746
3/21/20142.692.722.562.5771,116
3/20/20142.722.772.652.6949,135
3/19/20142.872.902.642.72140,878
3/18/20142.703.002.702.85353,520
3/17/20142.612.742.532.6976,134
3/14/20142.502.602.422.5755,544
3/13/20142.492.562.412.4671,663
3/12/20142.512.592.412.49109,591
3/11/20142.652.662.452.4681,969
3/10/20142.692.712.592.66123,644
3/7/20142.732.852.572.62129,965
3/6/20142.702.752.552.67108,125
3/5/20142.552.762.462.75252,905
Trading Center