$4.30 +0.20 (%) Crossroads Systems Inc - NASDAQ

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
12/15/20115.405.495.305.497,729
12/14/20115.395.955.145.4916,293
12/13/20115.965.965.255.5012,432
12/12/20115.365.545.365.488,341
12/9/20115.605.605.205.4714,590
12/8/20115.585.865.365.5615,036
12/7/20115.706.005.705.8510,664
12/6/20115.645.745.645.733,315
12/5/20115.305.645.305.649,756
12/2/20115.205.305.205.309,741
12/1/20115.465.504.855.2031,789
11/30/20115.506.005.505.5421,860
11/29/20115.475.975.475.893,300
11/28/20115.915.915.535.758,329
11/25/20115.805.885.755.755,000
11/23/20115.705.845.705.7514,188
11/22/20115.495.635.495.63561
11/21/20115.565.665.465.655,884
11/18/20115.255.735.255.70432,269
11/17/20115.105.245.105.2418,368
11/16/20114.995.104.995.0615,367
11/15/20115.005.004.804.861,915
11/14/20115.015.014.854.891,500
11/11/20114.995.054.865.052,105
11/10/20114.904.904.904.900
11/9/20114.954.954.904.9019,125
11/8/20114.954.974.904.952,325
11/7/20115.105.104.864.862,086
11/4/20114.965.064.905.061,000
11/3/20114.935.024.915.011,425
11/2/20115.015.024.875.024,080
11/1/20115.015.105.005.035,700
10/31/20115.105.104.905.0812,286
10/28/20115.105.104.884.9910,380
10/27/20115.135.154.935.0226,520
10/26/20115.025.194.775.0011,105
10/25/20114.784.994.754.981,350
10/24/20115.305.304.764.7628,554
10/21/20114.535.074.534.9912,156
10/20/20114.524.744.494.643,950
10/19/20114.984.984.534.654,748
10/18/20114.654.994.654.952,096
10/17/20114.994.994.654.7512,350
10/14/20114.824.904.704.8433,200
10/13/20114.584.854.504.8520,140
10/12/20114.854.864.514.7533,909
10/11/20114.714.754.474.74245,660
10/10/20114.814.894.554.7847,061
10/7/20115.005.004.814.999,350
10/6/20115.065.154.815.0215,339
10/5/20114.775.354.775.237,925
10/4/20115.245.254.795.0916,735
10/3/20115.105.375.005.2410,288
9/30/20115.045.535.045.2750,009
9/29/20115.435.435.005.2810,961
9/28/20115.415.755.395.535,580
9/27/20115.485.625.365.602,583
9/26/20115.605.845.565.5610,599
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center