$5.34 +0.04 (%) Crossroads Systems Inc - NASDAQ

Dec. 9, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
7/20/20165.836.005.835.984,420
7/19/20166.216.215.805.956,196
7/18/20166.766.765.636.2555,887
7/15/20164.866.774.866.6987,086
7/14/20164.494.764.484.762,983
7/13/20164.334.984.334.5826,936
7/12/20163.974.583.974.5828,822
7/11/20164.044.114.004.025,146
7/8/20164.324.324.034.069,656
7/7/20164.054.374.054.3514,932
7/6/20163.914.043.874.037,764
7/5/20163.894.013.873.874,185
7/1/20164.034.133.953.998,491
6/30/20164.174.174.014.095,644
6/29/20163.944.173.934.1712,018
6/28/20163.843.883.813.8614,614
6/27/20163.834.003.823.889,537
6/24/20164.064.263.733.9416,624
6/23/20164.414.454.014.1626,929
6/22/20165.265.264.324.5547,253
6/21/20165.355.845.105.3534,677
6/20/20164.555.604.555.3832,671
6/17/20160.290.310.270.27333,628
6/16/20160.290.320.260.29611,457
6/15/20160.280.280.260.27142,781
6/14/20160.290.290.250.27186,310
6/13/20160.270.300.260.28201,825
6/10/20160.260.290.260.29194,885
6/9/20160.260.310.250.26580,802
6/8/20160.240.260.230.26230,324
6/7/20160.260.270.230.24387,557
6/6/20160.300.320.270.28787,496
6/3/20160.270.450.260.315,660,763
6/2/20160.210.260.200.24370,912
6/1/20160.230.230.210.21173,642
5/31/20160.220.230.210.23150,617
5/27/20160.200.220.200.22107,880
5/26/20160.200.230.200.2067,010
5/25/20160.230.230.200.21121,579
5/24/20160.230.260.230.23402,382
5/23/20160.180.250.180.241,047,327
5/20/20160.220.220.180.18106,850
5/19/20160.210.220.180.19102,992
5/18/20160.210.220.200.2152,105
5/17/20160.220.240.210.22273,831
5/16/20160.250.260.220.25295,574
5/13/20160.270.300.230.26792,418
5/12/20160.200.260.190.25844,122
5/11/20160.220.220.190.19247,412
5/10/20160.240.250.220.23197,399
5/9/20160.250.250.230.2389,407
5/6/20160.250.260.230.25194,512
5/5/20160.290.290.230.25631,978
5/4/20160.360.360.270.29681,545
5/3/20160.360.590.330.357,121,029
5/2/20160.180.280.180.251,543,450
4/29/20160.190.200.180.1965,209
4/28/20160.180.200.180.1961,670
4/27/20160.180.200.180.2024,989
4/26/20160.200.200.180.1998,946
4/25/20160.180.200.170.1925,738
4/22/20160.180.190.180.1827,147
4/21/20160.180.190.170.1820,624
4/20/20160.180.190.170.18184,292
4/19/20160.180.190.180.1826,076
4/18/20160.190.190.180.18112,891
4/15/20160.200.200.180.1813,671
4/14/20160.200.220.150.2055,242
4/13/20160.200.210.180.19108,264
4/12/20160.150.210.150.2043,254
4/11/20160.180.200.170.20103,890
4/8/20160.190.210.180.1962,759
4/7/20160.190.220.190.1960,970
4/6/20160.190.220.190.199,103
4/5/20160.190.220.190.2211,585
4/4/20160.200.210.190.2026,930
4/1/20160.220.220.200.209,879
3/31/20160.220.240.210.2149,250
3/30/20160.250.250.200.2415,709
3/29/20160.200.230.200.2250,966
3/28/20160.210.220.200.2098,095
3/24/20160.210.230.180.2053,332
3/23/20160.250.260.230.2370,577
3/22/20160.280.280.230.24105,587
3/21/20160.270.280.240.27251,776
3/18/20160.270.320.270.28590,329
3/17/20160.280.290.250.27292,676
3/16/20160.260.290.240.28151,516
3/15/20160.240.280.230.27105,038
3/14/20160.270.270.230.26118,983
3/11/20160.260.270.210.26163,321
3/10/20160.290.290.240.26173,116
3/9/20160.290.290.230.27180,714
3/8/20160.240.300.230.27783,233
3/7/20160.180.240.180.23410,975
3/4/20160.160.200.160.18313,647
3/3/20160.170.190.150.16341,086
3/2/20160.170.180.170.1783,150
3/1/20160.200.200.160.16181,321
2/29/20160.200.220.170.1959,313
Trading Center