$0.19 -0.01 (%) Crossroads Systems Inc - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
7/15/20111.561.731.561.6866,428
7/14/20111.381.701.381.58164,923
7/13/20111.281.451.251.40674,959
7/12/20111.151.301.151.30160,875
7/11/20111.201.221.111.194,013
7/8/20111.191.201.191.20100,000
7/7/20111.081.221.081.20119,775
7/6/20111.161.231.161.2054,756
7/5/20111.221.221.201.2073,602
7/1/20111.201.201.201.200
6/30/20111.201.201.201.202,500
6/29/20111.081.241.081.2084,238
6/28/20111.191.201.081.19257,950
6/27/20111.151.201.051.055,895
6/24/20111.151.151.151.1550,000
6/23/20111.151.151.151.15105,000
6/22/20111.141.151.141.1515,000
6/21/20111.151.151.151.1519,780
6/20/20111.051.141.051.14200
6/17/20111.151.151.151.150
6/16/20111.101.151.101.15429,492
6/15/20111.051.151.051.1320,450
6/14/20111.151.151.101.1518,000
6/13/20111.101.151.051.11157,701
6/10/20111.081.151.051.15433,125
6/9/20111.051.201.051.1238,897
6/8/20111.151.221.061.20119,329
6/7/20111.201.201.171.2050,650
6/6/20111.211.251.201.2057,690
6/3/20111.231.231.201.2026,125
6/2/20111.291.291.231.231,885
6/1/20111.251.251.231.2393,200
5/31/20111.231.341.231.341,404
5/27/20111.251.331.251.338,585
5/26/20111.211.271.211.277,100
5/25/20111.251.251.251.2514,850
5/24/20111.171.251.171.25317,820
5/23/20111.161.161.161.16200
5/20/20111.201.201.201.2014,500
5/19/20111.201.201.201.2018,120
5/18/20111.251.301.241.2410,000
5/17/20111.151.251.151.242,835
5/16/20111.251.301.211.3022,500
5/13/20111.251.301.251.306,300
5/12/20111.321.321.261.3017,650
5/11/20111.261.301.211.3017,800
5/10/20111.251.301.251.3016,500
5/9/20111.301.301.261.263,404
5/6/20111.261.321.261.32950
5/5/20111.301.301.301.301,900
5/4/20111.401.401.301.3333,100
5/3/20111.401.401.251.4071,700
5/2/20111.301.381.301.386,617
4/29/20111.401.401.301.3830,200
4/28/20111.291.401.291.38176,660
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center