$4.05 0.00 (%) Crossroads Systems Inc - NASDAQ

Jan. 19, 2017 | 04:00 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
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
2/26/20160.200.200.190.207,889
2/25/20160.220.220.160.2092,316
2/24/20160.240.240.200.2188,542
2/23/20160.230.240.220.2324,614
2/22/20160.250.250.220.2345,930
2/19/20160.250.250.210.2261,468
2/18/20160.240.250.210.2327,478
2/17/20160.210.250.210.2436,862
2/16/20160.210.240.210.2452,321
2/12/20160.240.240.200.2125,298
2/11/20160.240.240.220.2441,786
2/10/20160.220.240.210.24179,178
2/9/20160.260.260.230.23173,135
2/8/20160.280.280.220.2553,159
2/5/20160.270.270.220.23236,378
2/4/20160.300.300.250.26593,424
2/3/20160.260.290.250.27298,515
2/2/20160.290.300.240.25391,055
2/1/20160.390.400.260.291,165,279
1/29/20160.951.000.360.382,253,600
1/28/20160.911.010.910.9214,216
1/27/20160.960.960.900.9343,842
1/26/20160.970.980.950.9531,575
1/25/20160.931.050.930.9545,382
1/22/20160.980.980.960.964,217
1/21/20160.950.960.890.8939,258
1/20/20160.960.990.920.9269,774
1/19/20161.001.000.960.9638,041
1/15/20161.021.020.910.9896,384
1/14/20160.971.090.891.0654,462
1/13/20160.991.010.790.99127,551
1/12/20160.991.030.671.0092,212
1/11/20161.031.030.970.9740,774
1/8/20161.031.050.981.01157,324
1/7/20161.051.051.001.0260,325
1/6/20161.141.141.031.0558,470
1/5/20161.091.091.031.0417,705
1/4/20161.061.061.021.0250,890
12/31/20151.101.121.051.07200,934
12/30/20151.121.121.031.09121,711
12/29/20151.181.301.061.0966,447
12/28/20151.171.321.161.1633,544
12/24/20151.181.251.181.208,635
12/23/20151.261.271.161.1855,160
12/22/20151.191.271.151.2423,657
12/21/20151.101.191.091.1777,471
12/18/20151.141.191.101.1344,602
12/17/20151.101.131.091.1214,961
12/16/20151.121.121.071.0918,975
12/15/20151.151.151.001.0956,002
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center