$1.00 0.00 (%) Crossroads Systems Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
11/15/20100.931.080.931.089,734
11/12/20101.041.040.921.041,002,750
11/11/20101.081.081.031.0812,150
11/10/20101.071.081.041.0811,300
11/9/20101.041.081.041.0831,600
11/8/20101.041.051.041.0565,922
11/5/20101.041.051.001.0533,395
11/4/20101.001.050.901.0494,403
11/3/20101.021.091.001.0086,947
11/2/20101.061.161.001.081,005,805
11/1/20101.201.391.061.10216,995
10/29/20101.101.241.081.20590,000
10/28/20101.101.191.001.142,345,704
10/27/20101.001.190.951.19148,350
10/26/20100.800.980.800.95115,100
10/25/20100.800.980.780.88339,779
10/22/20100.700.750.700.7518,589
10/21/20100.740.740.740.746,200
10/20/20100.740.740.740.74200
10/19/20100.750.750.750.7577,055
10/18/20100.760.760.750.758,345
10/15/20100.790.790.750.7557,250
10/14/20100.750.760.750.75163,750
10/13/20100.740.760.740.7533,600
10/12/20100.750.750.750.7513,750
10/11/20100.740.740.740.74150
10/8/20100.750.770.730.75100,600
10/7/20100.730.800.730.807,771
10/6/20100.790.800.730.7344,700
10/5/20100.780.790.780.7918,100
10/4/20100.750.750.750.7520,856
10/1/20100.700.780.700.75146,046
9/30/20100.730.740.720.72156,700
9/29/20100.740.750.730.73303,600
9/28/20100.710.750.710.74157,425
9/27/20100.650.750.650.71127,015
9/24/20100.600.650.580.6525,619
9/23/20100.550.550.480.489,508
9/22/20100.480.560.480.5653,944
9/21/20100.470.540.470.5418,200
9/20/20100.400.600.400.501,800
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
  • Showing 1201-1255 of 1,255 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!