Crossroads Systems Inc $2.90

down -0.05


30/7/2014 10:38 AM  |  NASDAQ : CRDS  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
10/10/20130.750.840.690.84706,169
10/9/20130.750.750.690.70117,507
10/8/20130.820.820.690.7456,099
10/7/20130.820.830.750.8014,085
10/4/20130.790.840.750.8242,373
10/3/20130.830.850.750.8353,366
10/2/20130.820.820.750.7870,838
10/1/20130.800.840.780.8313,275
9/30/20130.830.860.780.8236,405
9/27/20130.870.870.790.8388,284
9/26/20130.790.900.750.87119,351
9/25/20130.990.990.720.80236,586
9/24/20131.031.050.971.0078,449
9/23/20131.081.081.031.0482,485
9/20/20131.081.101.061.0829,910
9/19/20131.081.081.051.0871,966
9/18/20131.081.111.011.08151,449
9/17/20131.181.211.051.11224,709
9/16/20131.511.511.171.24266,683
9/13/20131.551.621.201.32154,802
9/12/20131.601.651.571.6412,232
9/11/20131.611.631.531.638,250
9/10/20131.631.631.591.6322,748
9/9/20131.621.641.551.5925,799
9/6/20131.631.641.551.597,653
9/5/20131.601.691.581.6518,793
9/4/20131.651.681.551.6850,165
9/3/20131.651.651.591.6111,901
8/30/20131.661.681.621.6714,300
8/29/20131.631.681.631.685,270
8/28/20131.631.681.631.6613,477
8/27/20131.681.691.651.6819,752
8/26/20131.661.691.631.6810,351
8/23/20131.701.701.631.632,300
8/22/20131.681.691.601.682,300
8/21/20131.671.691.641.675,729
8/20/20131.701.701.651.6910,137
8/19/20131.691.701.661.707,250
8/16/20131.671.701.611.6722,400
8/15/20131.701.701.641.6920,843
8/14/20131.671.731.601.7036,311
8/13/20131.701.761.661.7032,026
8/12/20131.641.701.621.7087,382
8/9/20131.641.641.521.6323,976
8/8/20131.691.691.561.646,510
8/7/20131.661.661.631.648,363
8/6/20131.651.681.571.638,700
8/5/20131.611.701.551.6432,365
8/2/20131.581.581.501.5214,904
8/1/20131.601.601.461.5839,124
7/31/20131.711.751.561.6023,356
7/30/20131.771.781.641.6916,171
7/29/20131.751.781.651.7827,716
7/26/20131.751.801.551.7754,619
7/25/20131.831.851.751.8031,464
7/24/20131.851.881.791.8413,569
7/23/20131.831.851.801.8417,012
7/22/20131.841.861.801.865,800
7/19/20131.841.901.801.8012,812
7/18/20131.871.921.801.8823,535
7/17/20131.921.921.811.9212,148
7/16/20131.901.941.901.9218,056
7/15/20131.941.971.881.9431,403
7/12/20131.941.951.811.8722,619
7/11/20131.911.951.891.9320,153
7/10/20131.981.981.791.9255,083
7/9/20131.962.001.871.9613,404
7/8/20131.982.001.902.0013,694
7/5/20131.972.001.952.003,861
7/3/20132.002.001.951.973,354
7/2/20131.952.001.952.0022,784
7/1/20132.002.001.951.9765,560
6/28/20131.902.001.831.86105,416
6/27/20131.921.951.851.9022,036
6/26/20131.971.991.871.9518,386
6/25/20131.962.031.901.9926,651
6/24/20132.082.081.872.0098,019
6/21/20131.982.051.912.0420,316
6/20/20132.002.071.902.0256,729
6/19/20131.962.091.961.9739,948
6/18/20132.102.101.952.049,928
6/17/20132.102.142.062.107,698
6/14/20132.092.112.032.108,455
6/13/20132.072.132.052.1012,850
6/12/20132.152.182.002.1441,737
6/11/20132.032.161.952.1110,450
6/10/20132.022.221.962.0820,514
6/7/20132.232.231.822.0125,230
6/6/20131.972.051.952.0533,946
6/5/20132.062.141.782.01118,156
6/4/20132.152.152.042.1023,708
6/3/20132.152.182.032.1524,370
5/31/20132.172.192.052.1516,797
5/30/20132.232.232.102.1336,582
5/29/20132.312.312.162.223,779
5/28/20132.332.332.152.2544,895
5/24/20132.232.242.192.2412,356
5/23/20132.242.292.182.2417,920
5/22/20132.202.242.152.2426,043
5/21/20132.222.302.192.2512,288
Trading Center