$2.68 +0.09 (%) Crossroads Systems Inc - NASDAQ

Nov. 26, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
2/11/20142.432.482.052.33390,185
2/10/20142.482.522.372.45124,987
2/7/20142.652.692.432.49273,086
2/6/20142.562.872.542.68129,995
2/5/20142.902.912.572.60249,264
2/4/20142.752.922.622.90153,533
2/3/20142.953.002.682.73244,012
1/31/20143.153.152.682.95419,196
1/30/20143.123.233.093.1582,996
1/29/20143.163.243.063.11167,841
1/28/20143.043.183.033.16131,955
1/27/20143.243.253.003.06378,294
1/24/20143.453.453.123.31321,335
1/23/20143.213.413.103.38369,276
1/22/20143.043.343.023.17324,229
1/21/20142.873.082.873.05382,187
1/17/20142.792.872.602.87295,087
1/16/20142.702.822.672.79150,787
1/15/20142.642.902.642.72693,549
1/14/20142.382.622.382.59179,326
1/13/20142.572.642.302.37321,271
1/10/20142.552.602.472.53282,161
1/9/20142.552.642.502.53406,339
1/8/20142.382.552.332.45311,505
1/7/20142.402.502.322.33152,227
1/6/20142.252.402.252.33150,544
1/3/20142.372.372.202.23124,772
1/2/20142.402.452.282.3774,595
12/31/20132.372.482.342.41146,162
12/30/20132.312.482.252.45214,845
12/27/20132.192.432.152.34691,880
12/26/20131.932.141.932.07280,210
12/24/20131.831.991.791.97114,023
12/23/20132.032.031.761.85646,069
12/20/20132.052.151.972.05332,271
12/19/20132.132.192.072.08276,382
12/18/20132.242.282.082.13254,683
12/17/20132.302.302.172.19216,158
12/16/20132.172.482.172.19545,199
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
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center