$1.53 -0.05 (%) Crossroads Systems Inc - NASDAQ

Jun. 30, 2015 | 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
4/22/20142.222.372.102.3789,767
4/21/20142.162.302.092.1277,248
4/17/20142.162.222.102.2142,825
4/16/20142.102.232.022.15138,162
4/15/20142.312.322.052.07284,436
4/14/20142.322.432.302.3165,239
4/11/20142.302.452.302.3672,842
4/10/20142.442.472.352.3628,057
4/9/20142.502.502.412.4552,599
4/8/20142.342.492.342.4668,792
4/7/20142.422.422.362.4067,299
4/4/20142.402.402.312.3480,235
4/3/20142.462.482.332.3584,580
4/2/20142.502.502.422.48141,566
4/1/20142.382.492.382.46102,305
3/31/20142.492.492.402.4187,452
3/28/20142.492.592.402.4990,886
3/27/20142.542.572.482.5185,651
3/26/20142.602.642.512.5341,386
3/25/20142.462.752.462.6083,302
3/24/20142.582.632.332.50133,746
3/21/20142.692.722.562.5771,116
3/20/20142.722.772.652.6949,135
3/19/20142.872.902.642.72140,878
3/18/20142.703.002.702.85353,520
3/17/20142.612.742.532.6976,134
3/14/20142.502.602.422.5755,544
3/13/20142.492.562.412.4671,663
3/12/20142.512.592.412.49109,591
3/11/20142.652.662.452.4681,969
3/10/20142.692.712.592.66123,644
3/7/20142.732.852.572.62129,965
3/6/20142.702.752.552.67108,125
3/5/20142.552.762.462.75252,905
3/4/20142.382.662.372.58222,127
3/3/20142.252.362.222.3389,973
2/28/20142.322.372.232.2750,658
2/27/20142.202.422.202.3085,603
2/26/20142.302.432.202.2085,660
2/25/20142.442.542.292.31210,870
2/24/20142.482.522.402.4479,532
2/21/20142.372.502.352.43113,622
2/20/20142.332.402.202.32170,410
2/19/20142.612.802.262.30510,942
2/18/20142.402.412.282.33131,134
2/14/20142.372.412.312.3662,528
2/13/20142.252.452.252.40124,591
2/12/20142.362.442.182.28287,821
2/11/20142.432.482.052.33390,185
2/10/20142.482.522.372.45124,987
2/7/20142.652.692.432.49273,086
2/6/20142.562.872.542.68129,995
2/5/20142.902.912.572.60249,264
2/4/20142.752.922.622.90153,533
2/3/20142.953.002.682.73244,012
1/31/20143.153.152.682.95419,196
1/30/20143.123.233.093.1582,996
1/29/20143.163.243.063.11167,841
1/28/20143.043.183.033.16131,955
1/27/20143.243.253.003.06378,294
1/24/20143.453.453.123.31321,335
1/23/20143.213.413.103.38369,276
1/22/20143.043.343.023.17324,229
1/21/20142.873.082.873.05382,187
1/17/20142.792.872.602.87295,087
1/16/20142.702.822.672.79150,787
1/15/20142.642.902.642.72693,549
1/14/20142.382.622.382.59179,326
1/13/20142.572.642.302.37321,271
1/10/20142.552.602.472.53282,161
1/9/20142.552.642.502.53406,339
1/8/20142.382.552.332.45311,505
1/7/20142.402.502.322.33152,227
1/6/20142.252.402.252.33150,544
1/3/20142.372.372.202.23124,772
1/2/20142.402.452.282.3774,595
12/31/20132.372.482.342.41146,162
12/30/20132.312.482.252.45214,845
12/27/20132.192.432.152.34691,880
12/26/20131.932.141.932.07280,210
12/24/20131.831.991.791.97114,023
12/23/20132.032.031.761.85646,069
12/20/20132.052.151.972.05332,271
12/19/20132.132.192.072.08276,382
12/18/20132.242.282.082.13254,683
12/17/20132.302.302.172.19216,158
12/16/20132.172.482.172.19545,199
12/13/20132.392.392.092.18645,050
12/12/20132.362.361.932.16886,008
12/11/20132.322.662.272.351,519,825
12/10/20132.242.342.052.26430,833
12/9/20132.072.432.002.261,263,563
12/6/20131.761.981.691.95299,404
12/5/20131.901.941.751.78453,365
12/4/20131.791.851.791.8575,398
12/3/20131.831.871.641.83228,960
12/2/20131.902.041.821.82462,132
11/29/20131.721.931.671.84238,691
11/27/20131.621.891.571.77753,986
11/26/20131.481.551.441.53198,204
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!