$1.32 +0.05 (%) Crossroads Systems Inc - NASDAQ

Jul. 31, 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
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
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
  • 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!