$2.17 -0.17 (%) Crossroads Systems Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
7/15/20131.941.971.881.9431,403
7/12/20131.941.951.811.8722,619
7/11/20131.911.951.891.9320,153
7/10/20131.981.981.791.9255,083
7/9/20131.962.001.871.9613,404
7/8/20131.982.001.902.0013,694
7/5/20131.972.001.952.003,861
7/3/20132.002.001.951.973,354
7/2/20131.952.001.952.0022,784
7/1/20132.002.001.951.9765,560
6/28/20131.902.001.831.86105,416
6/27/20131.921.951.851.9022,036
6/26/20131.971.991.871.9518,386
6/25/20131.962.031.901.9926,651
6/24/20132.082.081.872.0098,019
6/21/20131.982.051.912.0420,316
6/20/20132.002.071.902.0256,729
6/19/20131.962.091.961.9739,948
6/18/20132.102.101.952.049,928
6/17/20132.102.142.062.107,698
6/14/20132.092.112.032.108,455
6/13/20132.072.132.052.1012,850
6/12/20132.152.182.002.1441,737
6/11/20132.032.161.952.1110,450
6/10/20132.022.221.962.0820,514
6/7/20132.232.231.822.0125,230
6/6/20131.972.051.952.0533,946
6/5/20132.062.141.782.01118,156
6/4/20132.152.152.042.1023,708
6/3/20132.152.182.032.1524,370
5/31/20132.172.192.052.1516,797
5/30/20132.232.232.102.1336,582
5/29/20132.312.312.162.223,779
5/28/20132.332.332.152.2544,895
5/24/20132.232.242.192.2412,356
5/23/20132.242.292.182.2417,920
5/22/20132.202.242.152.2426,043
5/21/20132.222.302.192.2512,288
5/20/20132.292.292.212.2511,066
5/17/20132.252.272.202.2710,178
5/16/20132.202.232.202.2110,315
5/15/20132.252.272.182.2532,001
5/14/20132.262.342.172.3016,959
5/13/20132.252.312.182.3127,837
5/10/20132.202.352.152.3524,551
5/9/20132.222.272.152.2561,119
5/8/20132.262.412.192.2936,110
5/7/20132.232.382.162.307,921
5/6/20132.302.302.132.2723,958
5/3/20132.282.312.162.2757,240
5/2/20132.312.372.252.3055,849
5/1/20132.402.452.252.3651,234
4/30/20132.402.452.302.36218,649
4/29/20132.192.402.162.34145,667
4/26/20132.202.292.122.2654,050
4/25/20132.282.302.202.2925,072
4/24/20132.232.322.202.3221,402
4/23/20132.302.302.222.288,770
4/22/20132.242.322.242.2916,632
4/19/20132.322.322.202.2718,391
4/18/20132.312.332.222.2827,563
4/17/20132.262.322.252.298,053
4/16/20132.312.312.272.301,911
4/15/20132.282.302.222.2913,401
4/12/20132.252.332.252.308,180
4/11/20132.332.332.252.2624,489
4/10/20132.292.332.262.3114,072
4/9/20132.332.332.262.328,117
4/8/20132.302.332.292.337,175
4/5/20132.232.302.202.3027,775
4/4/20132.252.332.222.2915,888
4/3/20132.252.492.232.2627,020
4/2/20132.222.332.222.2841,072
4/1/20132.232.232.152.2266,786
3/28/20132.152.232.152.23144,175
3/27/20131.902.151.902.15104,387
3/26/20132.172.202.032.0323,713
3/25/20132.002.161.982.1591,175
3/22/20132.072.071.871.9332,573
3/21/20132.052.132.002.0210,667
3/20/20132.182.201.992.1038,902
3/19/20132.142.172.122.1738,318
3/18/20132.202.202.162.1830,651
3/15/20132.092.211.972.19119,843
3/14/20132.102.101.902.0222,925
3/13/20132.002.041.862.02170,639
3/12/20131.572.151.572.10245,466
3/11/20131.601.651.591.5910,873
3/8/20131.591.651.491.6435,358
3/7/20131.561.611.551.5923,476
3/6/20131.551.641.481.4831,617
3/5/20131.701.771.511.6250,092
3/4/20131.491.701.451.6653,171
3/1/20131.571.571.501.5442,443
2/28/20131.591.621.521.5830,046
2/27/20131.611.611.521.6128,293
2/26/20131.631.631.571.627,968
2/25/20131.571.641.561.6418,573
2/22/20131.751.761.521.6437,463
2/21/20131.781.791.761.784,300
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center