$4.26 -0.08 (%) Crossroads Systems Inc - NASDAQ

Dec. 2, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
12/1/20164.334.534.304.3424,432
11/30/20164.324.644.294.3050,816
11/29/20164.264.414.204.4128,891
11/28/20164.714.804.244.2411,962
11/25/20164.764.764.614.612,849
11/23/20165.135.204.604.7910,713
11/22/20164.855.204.605.1852,551
11/21/20165.095.094.694.8819,427
11/18/20165.055.264.705.1217,100
11/17/20165.425.424.615.1064,377
11/16/20166.527.425.235.49468,768
11/15/20164.406.434.196.27472,119
11/14/20164.294.654.004.2716,348
11/11/20163.604.553.604.3494,142
11/10/20163.573.933.543.6088,527
11/9/20163.563.673.563.6468,061
11/8/20163.753.753.563.6133,883
11/7/20163.753.773.753.751,596
11/4/20163.783.783.783.78295
11/3/20163.843.843.753.75450
11/2/20163.783.903.753.758,092
11/1/20163.833.853.803.855,616
10/31/20163.753.803.753.802,258
10/28/20163.823.823.803.813,503
10/27/20163.763.783.753.7511,407
10/26/20163.973.983.633.7529,619
10/25/20164.484.673.604.00130,220
10/24/20163.594.493.254.32164,115
10/21/20163.633.633.423.42300
10/20/20163.783.783.653.654,347
10/19/20163.333.903.243.7660,342
10/18/20163.433.903.173.5919,608
10/17/20163.443.483.293.4822,753
10/14/20163.703.773.203.5633,964
10/13/20163.923.923.453.7822,238
10/12/20163.893.933.863.86993
10/11/20164.014.013.843.8512,051
10/10/20164.064.184.034.073,894
10/7/20164.154.154.104.102,509
10/6/20164.104.304.094.0913,855
10/5/20164.134.293.983.9811,807
10/4/20164.014.383.983.9910,590
10/3/20164.304.394.204.203,291
9/30/20164.364.364.344.35750
9/29/20164.204.313.984.2583,187
9/28/20164.214.284.014.2841,076
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center