$2.64 -0.05 (%) Crossroads Systems Inc - NASDAQ

Oct. 2, 2014 | 11:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
12/13/20132.392.392.092.18645,050
12/12/20132.362.361.932.16886,008
12/11/20132.322.662.272.351,519,825
12/10/20132.242.342.052.26430,833
12/9/20132.072.432.002.261,263,563
12/6/20131.761.981.691.95299,404
12/5/20131.901.941.751.78453,365
12/4/20131.791.851.791.8575,398
12/3/20131.831.871.641.83228,960
12/2/20131.902.041.821.82462,132
11/29/20131.721.931.671.84238,691
11/27/20131.621.891.571.77753,986
11/26/20131.481.551.441.53198,204
11/25/20131.591.591.421.44333,460
11/22/20131.571.621.521.57190,363
11/21/20131.501.631.461.46348,807
11/20/20131.541.541.401.45244,703
11/19/20131.921.971.351.441,355,319
11/18/20131.181.981.181.932,028,792
11/15/20131.191.221.161.18140,368
11/14/20131.171.191.121.1840,140
11/13/20131.111.191.081.16100,953
11/12/20131.161.211.051.06140,586
11/11/20131.061.151.061.1576,800
11/8/20131.081.101.071.0989,250
11/7/20131.071.071.041.0540,150
11/6/20131.041.051.031.0325,046
11/5/20131.061.061.001.0497,126
11/4/20131.101.121.011.05234,566
11/1/20131.051.191.001.06300,556
10/31/20131.241.240.961.03301,066
10/30/20131.211.231.171.2167,964
10/29/20131.241.251.171.2343,640
10/28/20131.241.251.171.21103,870
10/25/20131.221.251.171.23129,620
10/24/20131.201.201.151.17194,004
10/23/20131.091.121.051.1192,115
10/22/20131.101.101.001.08134,541
10/21/20130.951.050.911.05269,605
10/18/20130.910.950.860.9460,815
10/17/20130.900.950.900.94108,489
10/16/20130.790.920.790.90181,779
10/15/20130.800.810.760.7928,474
10/14/20130.810.810.730.81112,921
10/11/20130.840.860.720.82153,549
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
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center