$3.94 -0.22 (%) Crossroads Systems Inc - NASDAQ

Jun. 24, 2016 | 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
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
3/20/20152.812.832.752.83113,574
3/19/20152.892.892.782.82120,286
3/18/20152.852.852.702.7829,365
3/17/20152.792.852.782.8177,672
3/16/20152.822.842.802.8292,310
3/13/20152.822.902.802.82144,477
3/12/20152.862.882.812.8333,482
3/11/20152.812.852.812.8120,977
3/10/20152.862.872.802.8443,769
3/9/20152.802.902.792.90121,926
3/6/20152.842.862.692.84164,887
3/5/20152.573.052.573.05478,034
3/4/20152.502.672.502.64101,879
3/3/20152.562.592.442.5982,110
3/2/20152.562.672.522.5355,623
2/27/20152.692.712.552.5983,860
2/26/20152.712.732.642.6635,826
2/25/20152.752.752.682.698,581
2/24/20152.722.772.612.73192,251
2/23/20152.452.572.452.5569,928
2/20/20152.432.502.412.45113,736
2/19/20152.402.462.352.42120,554
2/18/20152.352.422.302.39419,929
2/17/20152.352.362.312.3245,819
2/13/20152.352.362.302.3258,428
2/12/20152.372.382.252.2798,497
2/11/20152.502.632.282.35106,417
2/10/20152.532.542.452.4750,544
2/9/20152.432.552.422.5079,375
2/6/20152.402.462.402.4094,166
2/5/20152.322.462.322.4058,090
2/4/20152.352.372.302.3475,639
2/3/20152.342.402.312.3545,956
2/2/20152.372.372.302.3448,644
1/30/20152.342.382.282.31187,117
1/29/20152.302.392.262.34140,194
1/28/20152.322.332.212.2882,605
1/27/20152.282.292.182.22496,973
1/26/20152.452.572.442.5141,799
1/23/20152.532.532.432.4823,033
1/22/20152.422.582.422.5063,019
1/21/20152.432.562.372.3933,183
1/20/20152.602.662.382.4362,695
1/16/20152.632.732.512.5263,728
1/15/20152.642.652.592.6418,097
1/14/20152.612.682.532.6325,668
1/13/20152.642.702.562.5723,288
1/12/20152.712.732.532.5829,032
1/9/20152.652.782.562.6873,441
1/8/20152.562.642.522.6250,820
1/7/20152.502.502.442.4934,727
1/6/20152.502.502.382.4727,106
1/5/20152.592.612.372.4637,720
1/2/20152.552.602.522.5755,552
12/31/20142.572.662.422.5097,533
12/30/20142.412.532.412.5089,931
12/29/20142.512.592.412.4229,619
12/26/20142.502.542.392.5040,399
12/24/20142.402.502.342.4947,639
12/23/20142.382.442.342.3929,975
12/22/20142.422.442.362.4125,277
12/19/20142.422.442.322.3922,012
12/18/20142.412.442.302.4325,465
12/17/20142.212.352.162.3181,555
12/16/20142.252.342.212.2530,210
12/15/20142.252.322.202.2446,644
12/12/20142.332.382.172.2975,688
12/11/20142.602.672.332.4035,063
12/10/20142.532.652.532.6040,180
12/9/20142.502.642.502.6115,181
12/8/20142.842.842.502.5121,204
12/5/20142.502.602.502.5119,423
12/4/20142.612.632.512.5117,817
12/3/20142.652.702.572.5747,686
12/2/20142.702.702.602.7012,970
12/1/20142.802.812.642.6925,109
11/28/20142.722.882.692.8440,062
11/26/20142.572.762.572.6812,761
11/25/20142.642.722.582.599,933
11/24/20142.622.682.562.6616,851
11/21/20142.722.802.632.6526,614
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center