$2.52 -0.04 (%) Crossroads Systems Inc - NASDAQ

Sep. 17, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
9/16/20142.542.652.512.5651,184
9/15/20142.682.682.452.53169,427
9/12/20142.662.722.622.6531,786
9/11/20142.712.732.652.6661,801
9/10/20142.752.822.642.73164,199
9/9/20142.993.022.912.9216,660
9/8/20142.953.052.952.98101,369
9/5/20142.952.962.892.9526,999
9/4/20142.972.992.892.9720,400
9/3/20143.013.012.902.9524,701
9/2/20142.973.072.942.9838,267
8/29/20143.003.103.003.0052,172
8/28/20142.883.032.882.9952,794
8/27/20142.852.942.842.8842,473
8/26/20142.842.982.772.9172,062
8/25/20142.842.922.812.8582,566
8/22/20142.852.892.812.8743,630
8/21/20142.902.902.812.8716,723
8/20/20142.852.872.812.8553,237
8/19/20142.882.952.812.88202,057
8/18/20142.822.912.822.8841,604
8/15/20142.832.872.822.8593,695
8/14/20142.912.912.852.8516,649
8/13/20142.832.922.822.8868,341
8/12/20142.892.892.852.8550,710
8/11/20142.882.912.812.8929,223
8/8/20142.872.922.862.8733,774
8/7/20142.892.902.822.8882,775
8/6/20142.752.872.662.84109,583
8/5/20142.662.782.582.7486,626
8/4/20142.702.752.542.6353,982
8/1/20142.772.782.582.65191,311
7/31/20142.862.902.802.8236,040
7/30/20143.003.002.862.9048,062
7/29/20142.852.982.802.9567,201
7/28/20142.942.952.792.8557,859
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center