$4.35 +0.10 (%) Crossroads Systems Inc - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
12/14/20151.201.201.111.1235,294
12/11/20151.151.231.141.1766,194
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center