$0.23 -0.03 (%) Crossroads Systems Inc - NASDAQ

Feb. 5, 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
4/25/20111.231.251.121.2011,370
4/21/20111.061.231.061.2310,200
4/20/20111.251.291.201.25163,300
4/19/20111.201.251.101.2530,000
4/18/20111.241.241.011.1074,300
4/15/20111.221.261.211.211,750
4/14/20111.151.281.151.26137,050
4/13/20111.251.251.151.206,000
4/12/20111.011.251.011.25131,636
4/11/20111.081.121.031.038,238
4/8/20111.081.121.081.122,800
4/7/20111.101.121.081.1247,807
4/6/20111.121.121.121.12100
4/5/20111.101.111.101.102,300
4/4/20111.051.121.051.0810,645
4/1/20111.071.101.071.109,636
3/31/20111.051.131.051.1342,800
3/30/20111.061.101.011.1045,069
3/29/20111.121.121.051.0554,200
3/28/20111.071.101.051.1057,300
3/25/20110.991.100.991.06185,515
3/24/20110.971.010.971.013,000
3/23/20110.971.010.971.0079,826
3/22/20110.950.970.920.97136,099
3/21/20110.981.000.910.9587,700
3/18/20110.931.000.931.0061,500
3/17/20110.920.930.910.933,400
3/16/20110.940.960.910.95268,500
3/15/20110.950.950.900.9427,125
3/14/20110.960.960.890.9511,990
3/11/20110.900.980.900.98283,783
3/10/20110.880.910.870.88358,166
3/9/20110.880.880.860.8810,874
3/8/20110.830.880.830.881,567
3/7/20110.860.880.860.882,600
3/4/20110.860.860.860.860
3/3/20110.880.880.830.86150,950
3/2/20110.850.900.800.8536,158
3/1/20110.900.910.880.9052,870
2/28/20110.880.910.880.9136,875
2/25/20110.890.890.880.8812,230
2/24/20110.850.900.800.9012,400
2/23/20110.930.930.850.9016,349
2/22/20110.850.910.850.911,235
2/18/20110.930.930.850.9042,700
2/17/20111.001.000.900.9514,600
2/16/20110.890.970.850.979,210
2/15/20110.881.030.881.032,150
2/14/20110.880.980.880.982,650
2/11/20110.940.990.940.999,300
2/10/20110.990.990.990.991,000
2/9/20110.961.000.880.9993,662
2/8/20110.961.000.950.9545,100
2/7/20110.981.010.971.0079,650
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center