$2.34 -0.06 (%) Crossroads Systems Inc - NASDAQ

Sep. 19, 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
2/15/20131.741.781.701.7799,010
2/14/20131.801.801.671.7867,069
2/13/20131.841.931.791.8624,765
2/12/20131.951.951.771.8427,017
2/11/20132.012.011.911.9729,158
2/8/20132.002.061.822.0422,017
2/7/20132.162.241.902.0542,587
2/6/20132.212.242.082.2316,487
2/5/20132.152.242.112.2415,115
2/4/20132.202.282.172.2410,340
2/1/20132.232.292.102.2968,285
1/31/20132.152.282.152.228,000
1/30/20132.212.282.062.109,785
1/29/20132.342.342.142.2125,134
1/28/20132.262.342.252.3110,184
1/25/20132.302.352.302.347,219
1/24/20132.302.352.292.332,832
1/23/20132.332.342.252.347,350
1/22/20132.302.382.292.3410,936
1/18/20132.352.392.302.349,156
1/17/20132.332.402.332.4027,852
1/16/20132.342.392.342.3814,085
1/15/20132.252.312.212.3066,366
1/14/20132.282.282.172.2363,569
1/11/20132.302.302.152.3018,409
1/10/20132.352.352.212.2826,743
1/9/20132.532.542.302.4124,859
1/8/20132.502.502.362.4714,095
1/7/20132.552.552.402.5014,939
1/4/20132.552.552.462.555,050
1/3/20132.612.612.322.5838,833
1/2/20132.802.802.532.6639,634
12/31/20122.662.872.402.8760,087
12/28/20122.652.992.562.71136,620
12/27/20122.672.832.552.7229,942
12/26/20122.652.662.592.6619,171
12/24/20122.502.572.452.5620,320
12/21/20122.522.572.402.4136,290
12/20/20122.962.962.502.59102,680
12/19/20122.952.952.812.9520,467
12/18/20122.992.992.852.956,100
12/17/20122.992.992.892.9920,057
12/14/20122.972.982.892.985,091
12/13/20122.952.982.942.975,000
12/12/20122.812.972.812.9511,645
12/11/20122.942.992.902.9218,413
12/10/20122.962.992.782.9831,866
12/7/20122.972.992.902.9913,731
12/6/20123.063.062.782.9621,450
12/5/20123.163.162.903.0821,317
12/4/20123.203.203.013.0921,480
12/3/20123.133.173.063.1619,132
11/30/20123.073.202.753.12310,395
11/29/20123.153.263.103.257,179
11/28/20123.183.303.153.163,100
11/27/20123.303.453.073.248,898
11/26/20123.383.503.163.2315,800
11/23/20123.183.443.183.432,283
11/21/20123.243.423.203.422,099
11/20/20123.363.413.153.2912,882
11/19/20123.513.533.273.4311,560
11/16/20123.553.553.363.513,667
11/15/20123.463.483.193.453,948
11/14/20123.413.553.283.5519,259
11/13/20123.433.483.373.484,077
11/12/20123.323.433.203.4022,442
11/9/20123.443.463.333.3327,734
11/8/20123.433.453.363.4119,753
11/7/20123.403.413.363.417,410
11/6/20123.393.393.343.3918,018
11/5/20123.243.353.173.3118,667
11/2/20123.263.313.013.2914,744
11/1/20123.313.313.023.2535,572
10/31/20123.453.533.043.4315,097
10/26/20123.543.553.123.4742,014
10/25/20123.583.602.703.59225,494
10/24/20123.723.723.493.5722,095
10/23/20123.763.823.633.7419,495
10/22/20123.853.853.693.815,360
10/19/20123.753.903.753.9013,942
10/18/20123.823.873.773.8710,776
10/17/20123.903.903.833.8713,601
10/16/20123.964.013.863.9033,971
10/15/20124.044.043.914.0022,682
10/12/20124.084.103.953.994,400
10/11/20124.054.103.964.093,719
10/10/20124.024.083.904.0850,482
10/9/20124.054.053.924.006,973
10/8/20123.984.123.904.126,075
10/5/20124.004.033.954.0311,590
10/4/20124.064.203.964.0716,745
10/3/20124.034.154.004.0412,125
10/2/20124.014.104.014.1012,710
10/1/20124.084.203.953.9524,894
9/28/20124.004.023.954.0040,735
9/27/20124.004.203.944.00155,548
9/26/20123.923.923.593.8319,810
9/25/20123.853.853.793.8435,450
9/24/20123.903.903.773.8525,900
9/21/20123.873.913.793.794,370
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center