$0.21 -0.01 (%) Crossroads Systems Inc - NASDAQ

May. 31, 2016 | 01:53 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
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
7/21/20151.211.271.191.2470,329
7/20/20151.281.291.261.2646,744
7/17/20151.311.321.281.2852,494
7/16/20151.301.311.301.3014,144
7/15/20151.311.321.301.306,800
7/14/20151.311.321.281.3228,207
7/13/20151.341.351.301.3213,458
7/10/20151.311.361.291.3337,710
7/9/20151.301.301.281.2946,924
7/8/20151.291.301.281.2826,861
7/7/20151.321.331.281.31126,814
7/6/20151.361.371.311.33107,101
7/2/20151.411.421.371.4068,918
7/1/20151.491.491.401.41107,901
6/30/20151.601.601.481.53230,183
6/29/20151.631.631.491.58211,265
6/26/20151.541.671.541.6463,066
6/25/20151.561.591.531.5861,168
6/24/20151.571.571.541.5747,855
6/23/20151.551.701.551.57121,375
6/22/20151.631.631.551.5871,044
6/19/20151.671.731.531.61129,574
6/18/20152.052.051.661.67333,607
6/17/20151.561.691.481.60152,257
6/16/20151.551.601.551.5532,992
6/15/20151.611.621.551.5523,238
6/12/20151.501.681.471.6072,869
6/11/20151.591.591.451.51189,254
6/10/20151.691.721.601.61152,322
6/9/20151.771.891.651.71178,205
6/8/20151.891.891.661.71142,450
6/5/20151.941.941.751.85238,298
6/4/20151.992.001.951.9734,040
6/3/20152.062.151.992.01162,712
6/2/20152.152.152.002.06115,351
6/1/20152.252.252.172.17141,638
5/29/20152.242.252.202.209,032
5/28/20152.222.252.162.1733,349
5/27/20152.222.252.222.2314,264
5/26/20152.212.242.202.2213,929
5/22/20152.162.222.152.2246,410
5/21/20152.252.292.182.1928,868
5/20/20152.242.322.242.289,371
5/19/20152.332.352.262.2618,600
5/18/20152.332.352.332.3343,060
5/15/20152.262.372.262.3481,732
5/14/20152.332.372.332.3313,011
5/13/20152.322.372.282.3354,862
5/12/20152.362.412.362.417,000
5/11/20152.402.462.362.3942,647
5/8/20152.322.352.302.3528,784
5/7/20152.302.372.302.3018,571
5/6/20152.402.402.312.3218,322
5/5/20152.342.392.342.395,198
5/4/20152.412.502.332.3529,426
5/1/20152.372.412.362.396,293
4/30/20152.552.552.342.4217,601
4/29/20152.452.462.382.4029,045
4/28/20152.432.502.352.4520,848
4/27/20152.532.602.432.4533,276
4/24/20152.522.562.492.509,431
4/23/20152.582.602.532.5624,999
4/22/20152.622.622.562.5836,062
4/21/20152.412.652.402.60109,167
4/20/20152.392.492.362.4457,191
4/17/20152.282.422.212.3964,929
4/16/20152.352.352.232.2672,869
4/15/20152.282.392.262.3636,308
4/14/20152.352.402.072.30207,127
4/13/20152.442.462.372.4061,488
4/10/20152.452.502.442.4728,557
4/9/20152.432.482.372.4538,249
4/8/20152.532.552.402.43109,312
4/7/20152.522.632.522.5325,209
4/6/20152.572.602.472.5449,966
4/2/20152.562.562.412.5584,450
4/1/20152.562.592.472.5910,954
3/31/20152.482.572.482.5478,296
3/30/20152.502.522.422.45100,569
3/27/20152.542.542.452.4845,415
3/26/20152.612.652.512.5439,201
3/25/20152.702.752.482.65133,947
3/24/20152.842.882.652.7366,428
3/23/20152.802.822.662.77106,981
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center