$4.05 +0.56 (%) 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center