$2.39 +0.13 (%) Crossroads Systems Inc - NASDAQ

Apr. 17, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
7/6/20100.600.640.500.6028,000
7/2/20100.500.500.500.509,600
7/1/20100.550.550.550.5532,800
6/30/20100.510.510.510.5113,900
6/29/20100.440.440.440.440
6/28/20100.440.500.440.4425,700
6/25/20100.440.450.440.4566,900
6/24/20100.440.440.440.441,000
6/23/20100.440.440.440.441,900
6/22/20100.440.440.440.441,000
6/21/20100.440.450.440.451,100
6/18/20100.440.440.440.444,200
6/17/20100.440.440.440.440
6/16/20100.440.440.440.440
6/15/20100.440.440.440.440
6/14/20100.440.440.440.440
6/11/20100.440.440.440.44500
6/10/20100.440.440.440.4410,400
6/9/20100.440.440.440.442,300
6/8/20100.510.510.510.510
6/7/20100.650.650.440.514,100
6/4/20100.420.420.420.420
6/3/20100.420.420.420.42100
6/2/20100.600.650.600.6012,800
6/1/20100.430.430.430.4312,400
5/28/20100.450.520.400.5247,400
5/27/20100.640.640.450.4511,100
5/26/20100.450.450.450.452,000
5/25/20100.510.510.400.45131,500
5/24/20100.550.550.500.5088,000
5/21/20100.770.770.550.5513,500
5/20/20100.700.700.600.606,300
5/19/20100.600.770.600.7210,500
5/18/20100.550.690.550.6417,100
5/17/20100.600.690.550.6078,000
5/14/20100.600.600.550.6017,400
5/13/20100.500.600.480.55409,300
5/12/20100.400.400.400.4018,000
5/11/20100.370.370.370.371,000
5/10/20100.390.390.380.3815,000
5/7/20100.370.380.370.38400
5/6/20100.510.510.510.510
5/5/20100.510.510.510.510
5/4/20100.450.510.370.51117,000
5/3/20100.390.510.390.512,600
4/30/20100.510.510.480.5113,900
4/29/20100.530.530.450.5314,200
4/28/20100.480.480.480.480
4/27/20100.480.480.450.487,800
4/26/20100.400.400.400.40200
4/23/20100.400.400.400.40100
4/22/20100.400.400.400.400
4/21/20100.480.480.400.401,200
4/20/20100.400.400.400.401,000
4/19/20100.400.400.400.40200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center