$1.34 -0.06 (%) Crossroads Systems Inc - NASDAQ

Jul. 6, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
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
4/13/20152.442.462.372.4061,488
4/10/20152.452.502.442.4728,557
4/9/20152.432.482.372.4538,249
4/8/20152.532.552.402.43109,312
4/7/20152.522.632.522.5325,209
4/6/20152.572.602.472.5449,966
4/2/20152.562.562.412.5584,450
4/1/20152.562.592.472.5910,954
3/31/20152.482.572.482.5478,296
3/30/20152.502.522.422.45100,569
3/27/20152.542.542.452.4845,415
3/26/20152.612.652.512.5439,201
3/25/20152.702.752.482.65133,947
3/24/20152.842.882.652.7366,428
3/23/20152.802.822.662.77106,981
3/20/20152.812.832.752.83113,574
3/19/20152.892.892.782.82120,286
3/18/20152.852.852.702.7829,365
3/17/20152.792.852.782.8177,672
3/16/20152.822.842.802.8292,310
3/13/20152.822.902.802.82144,477
3/12/20152.862.882.812.8333,482
3/11/20152.812.852.812.8120,977
3/10/20152.862.872.802.8443,769
3/9/20152.802.902.792.90121,926
3/6/20152.842.862.692.84164,887
3/5/20152.573.052.573.05478,034
3/4/20152.502.672.502.64101,879
3/3/20152.562.592.442.5982,110
3/2/20152.562.672.522.5355,623
2/27/20152.692.712.552.5983,860
2/26/20152.712.732.642.6635,826
2/25/20152.752.752.682.698,581
2/24/20152.722.772.612.73192,251
2/23/20152.452.572.452.5569,928
2/20/20152.432.502.412.45113,736
2/19/20152.402.462.352.42120,554
2/18/20152.352.422.302.39419,929
2/17/20152.352.362.312.3245,819
2/13/20152.352.362.302.3258,428
2/12/20152.372.382.252.2798,497
2/11/20152.502.632.282.35106,417
2/10/20152.532.542.452.4750,544
  • 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!