$1.38 -0.03 (%) Crossroads Systems Inc - NASDAQ

Jul. 2, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
9/17/20100.540.540.540.541,300
9/16/20100.600.600.540.541,900
9/15/20100.540.600.540.556,200
9/14/20100.500.540.500.546,100
9/13/20100.490.490.490.491,000
9/10/20100.400.400.400.400
9/9/20100.410.410.400.4032,000
9/8/20100.450.450.450.455,000
9/7/20100.500.500.450.4565,000
9/3/20100.490.500.490.50308,599
9/2/20100.450.550.450.551,245,415
9/1/20100.450.450.450.45840
8/31/20100.400.450.400.4512,500
8/30/20100.450.450.450.4520,200
8/27/20100.400.450.400.45412,200
8/26/20100.380.400.380.4012,600
8/25/20100.390.390.390.390
8/24/20100.390.390.390.394,300
8/23/20100.390.390.390.392,300
8/20/20100.450.450.450.450
8/19/20100.450.450.440.457,300
8/18/20100.450.450.450.451,000
8/17/20100.450.450.450.450
8/16/20100.450.450.450.450
8/13/20100.450.450.390.45214,000
8/12/20100.390.390.390.39600
8/11/20100.390.390.390.390
8/10/20100.400.450.390.3929,500
8/9/20100.390.390.390.391,000
8/6/20100.510.510.510.510
8/5/20100.510.510.510.513,100
8/4/20100.390.390.390.393,200
8/3/20100.420.450.390.4537,300
8/2/20100.450.450.450.454,000
7/30/20100.470.500.420.42238,800
7/29/20100.470.550.470.551,300
7/28/20100.500.500.500.505,500
7/27/20100.500.500.500.50400
7/26/20100.550.550.450.452,100
7/23/20100.500.500.450.455,200
7/22/20100.460.460.450.4512,500
7/21/20100.500.500.500.502,000
7/20/20100.460.460.460.460
7/19/20100.550.550.460.4620,100
7/16/20100.600.640.460.55291,800
7/15/20100.500.500.450.454,800
7/14/20100.640.640.460.462,100
7/13/20100.460.640.460.642,800
7/12/20100.440.570.440.4615,500
7/9/20100.460.570.460.5752,200
7/8/20100.500.570.500.5729,100
7/7/20100.600.600.550.5721,600
7/6/20100.600.640.500.6028,000
7/2/20100.500.500.500.509,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!