$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
4/8/20152.532.552.402.43109,312
4/7/20152.522.632.522.5325,209
4/6/20152.572.602.472.5449,966
4/2/20152.562.562.412.5584,450
4/1/20152.562.592.472.5910,954
3/31/20152.482.572.482.5478,296
3/30/20152.502.522.422.45100,569
3/27/20152.542.542.452.4845,415
3/26/20152.612.652.512.5439,201
3/25/20152.702.752.482.65133,947
3/24/20152.842.882.652.7366,428
3/23/20152.802.822.662.77106,981
3/20/20152.812.832.752.83113,574
3/19/20152.892.892.782.82120,286
3/18/20152.852.852.702.7829,365
3/17/20152.792.852.782.8177,672
3/16/20152.822.842.802.8292,310
3/13/20152.822.902.802.82144,477
3/12/20152.862.882.812.8333,482
3/11/20152.812.852.812.8120,977
3/10/20152.862.872.802.8443,769
3/9/20152.802.902.792.90121,926
3/6/20152.842.862.692.84164,887
3/5/20152.573.052.573.05478,034
3/4/20152.502.672.502.64101,879
3/3/20152.562.592.442.5982,110
3/2/20152.562.672.522.5355,623
2/27/20152.692.712.552.5983,860
2/26/20152.712.732.642.6635,826
2/25/20152.752.752.682.698,581
2/24/20152.722.772.612.73192,251
2/23/20152.452.572.452.5569,928
2/20/20152.432.502.412.45113,736
2/19/20152.402.462.352.42120,554
2/18/20152.352.422.302.39419,929
2/17/20152.352.362.312.3245,819
2/13/20152.352.362.302.3258,428
2/12/20152.372.382.252.2798,497
2/11/20152.502.632.282.35106,417
2/10/20152.532.542.452.4750,544
2/9/20152.432.552.422.5079,375
2/6/20152.402.462.402.4094,166
2/5/20152.322.462.322.4058,090
2/4/20152.352.372.302.3475,639
2/3/20152.342.402.312.3545,956
2/2/20152.372.372.302.3448,644
1/30/20152.342.382.282.31187,117
1/29/20152.302.392.262.34140,194
1/28/20152.322.332.212.2882,605
1/27/20152.282.292.182.22496,973
1/26/20152.452.572.442.5141,799
1/23/20152.532.532.432.4823,033
1/22/20152.422.582.422.5063,019
1/21/20152.432.562.372.3933,183
1/20/20152.602.662.382.4362,695
1/16/20152.632.732.512.5263,728
1/15/20152.642.652.592.6418,097
1/14/20152.612.682.532.6325,668
1/13/20152.642.702.562.5723,288
1/12/20152.712.732.532.5829,032
1/9/20152.652.782.562.6873,441
1/8/20152.562.642.522.6250,820
1/7/20152.502.502.442.4934,727
1/6/20152.502.502.382.4727,106
1/5/20152.592.612.372.4637,720
1/2/20152.552.602.522.5755,552
12/31/20142.572.662.422.5097,533
12/30/20142.412.532.412.5089,931
12/29/20142.512.592.412.4229,619
12/26/20142.502.542.392.5040,399
12/24/20142.402.502.342.4947,639
12/23/20142.382.442.342.3929,975
12/22/20142.422.442.362.4125,277
12/19/20142.422.442.322.3922,012
12/18/20142.412.442.302.4325,465
12/17/20142.212.352.162.3181,555
12/16/20142.252.342.212.2530,210
12/15/20142.252.322.202.2446,644
12/12/20142.332.382.172.2975,688
12/11/20142.602.672.332.4035,063
12/10/20142.532.652.532.6040,180
12/9/20142.502.642.502.6115,181
12/8/20142.842.842.502.5121,204
12/5/20142.502.602.502.5119,423
12/4/20142.612.632.512.5117,817
12/3/20142.652.702.572.5747,686
12/2/20142.702.702.602.7012,970
12/1/20142.802.812.642.6925,109
11/28/20142.722.882.692.8440,062
11/26/20142.572.762.572.6812,761
11/25/20142.642.722.582.599,933
11/24/20142.622.682.562.6616,851
11/21/20142.722.802.632.6526,614
11/20/20142.702.852.622.7335,869
11/19/20142.642.702.602.7024,920
11/18/20142.652.692.652.6712,955
11/17/20142.702.702.632.7013,343
11/14/20142.552.752.552.6768,154
11/13/20142.572.632.472.5751,842
11/12/20142.712.712.352.63175,843
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!