CROSSROADS SYSTEMS $2.27

up +0.06


17/5/2013 04:17 PM  |  NASDAQ : CRDS  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

CRDS historical data

Date Open High Low Close Volume
5/17/2013 2.25 2.27 2.20 2.27 102
5/16/2013 2.20 2.23 2.20 2.21 104
5/15/2013 2.25 2.27 2.18 2.25 320
5/14/2013 2.26 2.34 2.17 2.30 170
5/13/2013 2.25 2.31 2.18 2.31 279
5/10/2013 2.20 2.35 2.15 2.35 246
5/9/2013 2.22 2.27 2.15 2.25 612
5/8/2013 2.26 2.41 2.19 2.29 362
5/7/2013 2.23 2.38 2.16 2.30 80
5/6/2013 2.30 2.30 2.13 2.27 240
5/3/2013 2.28 2.31 2.16 2.27 573
5/2/2013 2.31 2.37 2.25 2.30 559
5/1/2013 2.40 2.45 2.25 2.36 513
4/30/2013 2.40 2.45 2.30 2.36 2187
4/29/2013 2.19 2.40 2.16 2.34 1457
4/26/2013 2.20 2.29 2.12 2.26 541
4/25/2013 2.28 2.30 2.20 2.29 251
4/24/2013 2.23 2.32 2.20 2.32 214
4/23/2013 2.30 2.30 2.22 2.28 88
4/22/2013 2.24 2.32 2.24 2.29 167
4/19/2013 2.32 2.32 2.20 2.27 184
4/18/2013 2.31 2.33 2.22 2.28 276
4/17/2013 2.26 2.32 2.25 2.29 81
4/16/2013 2.31 2.31 2.27 2.30 20
4/15/2013 2.28 2.30 2.22 2.29 134
4/12/2013 2.25 2.33 2.25 2.30 82
4/11/2013 2.33 2.33 2.25 2.26 245
4/10/2013 2.29 2.33 2.26 2.31 141
4/9/2013 2.33 2.33 2.26 2.32 82
4/8/2013 2.30 2.33 2.29 2.33 72
4/5/2013 2.23 2.30 2.20 2.30 278
4/4/2013 2.25 2.33 2.22 2.29 159
4/3/2013 2.25 2.49 2.23 2.26 271
4/2/2013 2.22 2.33 2.22 2.28 411
4/1/2013 2.23 2.23 2.15 2.22 668
3/28/2013 2.15 2.23 2.15 2.23 1442
3/27/2013 1.90 2.15 1.90 2.15 1044
3/26/2013 2.17 2.20 2.03 2.03 238
3/25/2013 2.00 2.16 1.98 2.15 912
3/22/2013 2.07 2.07 1.87 1.93 326
3/21/2013 2.05 2.13 2.00 2.02 107
3/20/2013 2.18 2.20 1.99 2.10 390
3/19/2013 2.14 2.17 2.12 2.17 384
3/18/2013 2.20 2.20 2.16 2.18 307
3/15/2013 2.09 2.21 1.97 2.19 1199
3/14/2013 2.10 2.10 1.90 2.02 230
3/13/2013 2.00 2.04 1.86 2.02 1707
3/12/2013 1.57 2.15 1.57 2.10 2455
3/11/2013 1.60 1.65 1.59 1.59 109
3/8/2013 1.59 1.65 1.49 1.64 354
3/7/2013 1.56 1.61 1.55 1.59 235
3/6/2013 1.55 1.64 1.48 1.48 317
3/5/2013 1.70 1.77 1.51 1.62 501
3/4/2013 1.49 1.70 1.45 1.66 532
3/1/2013 1.57 1.57 1.50 1.54 425
2/28/2013 1.59 1.62 1.52 1.58 301
2/27/2013 1.61 1.61 1.52 1.61 283
2/26/2013 1.63 1.63 1.57 1.62 80
2/25/2013 1.57 1.64 1.56 1.64 186
2/22/2013 1.75 1.76 1.52 1.64 375
2/21/2013 1.78 1.79 1.76 1.78 43
2/20/2013 1.80 1.80 1.79 1.80 55
2/19/2013 1.83 1.85 1.78 1.81 142
2/15/2013 1.74 1.78 1.70 1.77 991
2/14/2013 1.80 1.80 1.67 1.78 671
2/13/2013 1.84 1.93 1.79 1.86 248
2/12/2013 1.95 1.95 1.77 1.84 271
2/11/2013 2.01 2.01 1.90 1.97 292
2/8/2013 2.00 2.06 1.82 2.04 221
2/7/2013 2.16 2.24 1.90 2.05 426
2/6/2013 2.21 2.24 2.08 2.23 165
2/5/2013 2.15 2.24 2.11 2.24 152
2/4/2013 2.20 2.28 2.17 2.24 104
2/1/2013 2.23 2.29 2.10 2.29 683
1/31/2013 2.15 2.28 2.15 2.22 80
1/30/2013 2.21 2.28 2.06 2.10 98
1/29/2013 2.34 2.34 2.14 2.21 252
1/28/2013 2.26 2.34 2.25 2.31 102
1/25/2013 2.30 2.35 2.30 2.34 73
1/24/2013 2.30 2.35 2.29 2.33 29
1/23/2013 2.33 2.34 2.25 2.34 74
1/22/2013 2.30 2.38 2.29 2.34 110
1/18/2013 2.35 2.39 2.30 2.34 92
1/17/2013 2.33 2.40 2.33 2.40 279
1/16/2013 2.34 2.39 2.34 2.38 141
1/15/2013 2.25 2.31 2.21 2.30 664
1/14/2013 2.28 2.28 2.17 2.23 636
1/11/2013 2.30 2.30 2.15 2.30 185
1/10/2013 2.35 2.35 2.21 2.28 268
1/9/2013 2.53 2.54 2.30 2.41 249
1/8/2013 2.50 2.50 2.36 2.47 141
1/7/2013 2.55 2.55 2.40 2.50 150
1/4/2013 2.55 2.55 2.46 2.55 51
1/3/2013 2.61 2.61 2.32 2.58 389
1/2/2013 2.80 2.80 2.53 2.66 397
12/31/2012 2.66 2.87 2.40 2.87 601
12/28/2012 2.65 2.99 2.56 2.71 1367
12/27/2012 2.67 2.83 2.55 2.72 300
12/26/2012 2.65 2.66 2.59 2.66 192
12/24/2012 2.50 2.57 2.45 2.56 204
Marketplace
Trading Center