$0.23 -0.02 (%) Crossroads Systems Inc - NASDAQ

May. 6, 2016 | 11:15 AM

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
12/10/20151.121.201.121.1937,888
12/9/20151.071.131.071.1119,182
12/8/20151.071.101.071.1087,965
12/7/20151.051.121.051.0789,620
12/4/20151.081.101.081.0890,704
12/3/20151.131.131.081.0926,501
12/2/20151.131.151.121.13107,972
12/1/20151.151.161.131.1319,037
11/30/20151.141.171.131.1328,373
11/27/20151.151.151.141.1515,631
11/25/20151.161.191.121.1867,401
11/24/20151.121.181.121.1814,784
11/23/20151.141.171.121.1218,333
11/20/20151.181.181.161.168,540
11/19/20151.161.171.121.145,651
11/18/20151.161.161.081.08116,289
11/17/20151.161.171.141.1726,356
11/16/20151.231.231.161.1691,356
11/13/20151.241.251.221.2521,601
11/12/20151.261.261.221.2263,996
11/11/20151.251.291.231.2917,785
11/10/20151.281.291.231.23144,459
11/9/20151.311.361.281.2840,319
11/6/20151.351.361.311.34172,447
11/5/20151.381.391.341.3525,412
11/4/20151.381.421.371.3930,349
11/3/20151.451.501.371.38166,898
11/2/20151.401.421.361.3869,438
10/30/20151.401.441.371.3880,290
10/29/20151.441.441.381.4016,430
10/28/20151.391.431.381.407,203
10/27/20151.401.401.341.3614,311
10/26/20151.371.431.371.408,350
10/23/20151.391.441.371.3917,070
10/22/20151.381.451.381.409,180
10/21/20151.381.421.381.4010,265
10/20/20151.341.431.341.3942,975
10/19/20151.341.401.331.339,837
10/16/20151.381.401.371.378,258
10/15/20151.351.391.321.3516,049
10/14/20151.341.381.291.3270,171
10/13/20151.381.381.331.3533,879
10/12/20151.421.421.351.3817,202
10/9/20151.381.411.351.4041,190
10/8/20151.371.421.341.3544,786
10/7/20151.431.461.381.4246,108
10/6/20151.391.471.331.4479,047
10/5/20151.311.441.261.37121,611
10/2/20151.251.341.251.29138,964
10/1/20151.301.331.251.2566,345
9/30/20151.331.331.271.3037,978
9/29/20151.251.331.251.2636,017
9/28/20151.321.351.251.2848,143
9/25/20151.401.411.311.3525,107
9/24/20151.361.431.351.4061,049
9/23/20151.451.451.371.3739,827
9/22/20151.421.451.351.3953,266
9/21/20151.451.501.401.4485,667
9/18/20151.321.421.301.4276,009
9/17/20151.311.381.301.3550,278
9/16/20151.381.381.321.3340,537
9/15/20151.261.421.261.39127,435
9/14/20151.251.291.251.2742,760
9/11/20151.221.311.221.28118,651
9/10/20151.191.231.191.2233,761
9/9/20151.201.221.191.2086,934
9/8/20151.271.271.151.2170,441
9/4/20151.191.221.061.20156,401
9/3/20150.961.240.951.18368,310
9/2/20151.011.020.950.9668,704
9/1/20151.041.041.001.028,437
8/31/20151.001.051.001.0117,984
8/28/20151.001.041.001.0052,499
8/27/20151.031.051.001.0054,665
8/26/20151.031.031.011.0243,604
8/25/20151.021.141.001.03115,483
8/24/20151.051.050.991.0242,102
8/21/20151.021.061.001.0521,563
8/20/20151.151.151.011.0175,407
8/19/20151.041.271.041.11378,880
8/18/20151.101.151.061.0614,393
8/17/20151.051.151.051.1123,233
8/14/20151.091.181.091.139,599
8/13/20151.071.201.071.0936,362
8/12/20151.091.150.981.07120,608
8/11/20151.181.251.161.1653,688
8/10/20151.191.261.181.1827,680
8/7/20151.191.271.181.2122,335
8/6/20151.181.271.181.2462,027
8/5/20151.241.241.181.1841,743
8/4/20151.291.321.231.2781,577
8/3/20151.321.571.291.3220,153
7/31/20151.281.321.271.3236,994
7/30/20151.281.321.261.2765,365
7/29/20151.251.281.251.2846,601
7/28/20151.231.271.231.2527,950
7/27/20151.241.261.221.2241,408
7/24/20151.231.261.231.2433,587
7/23/20151.221.241.221.2321,311
7/22/20151.251.271.211.2590,826
Trading Center