Crossroads Systems Inc $2.17

down 0.00


22/9/2014 04:00 PM  |  NASDAQ : CRDS  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
9/24/20123.903.903.773.8525,900
9/21/20123.873.913.793.794,370
9/20/20123.863.953.823.923,400
9/19/20123.953.953.843.954,250
9/18/20123.823.943.823.944,681
9/17/20123.913.953.903.952,430
9/14/20123.903.903.823.90906
9/13/20123.813.943.813.934,471
9/12/20123.863.983.853.955,721
9/11/20124.004.003.833.956,209
9/10/20124.004.023.924.009,515
9/7/20124.024.043.834.009,068
9/6/20123.754.173.753.9027,352
9/5/20123.914.003.813.942,911
9/4/20123.984.003.903.995,100
8/31/20124.004.053.783.98124,652
8/30/20123.664.193.613.9544,621
8/29/20123.753.883.753.886,406
8/28/20123.653.903.653.866,940
8/27/20123.903.933.773.889,317
8/24/20123.923.983.803.9611,300
8/23/20124.014.013.834.002,275
8/22/20124.054.054.034.033,275
8/21/20124.014.084.004.008,114
8/20/20124.054.074.004.077,227
8/17/20124.104.153.944.1010,684
8/16/20124.004.093.944.0921,636
8/15/20124.154.154.004.0420,834
8/14/20124.294.354.014.144,883
8/13/20124.284.284.214.255,119
8/10/20124.304.364.224.3618,469
8/9/20124.134.384.134.3520,784
8/8/20124.054.254.014.037,784
8/7/20124.304.344.004.1432,278
8/6/20124.304.304.204.2110,845
8/3/20124.224.314.134.2562,384
8/2/20124.614.753.953.99224,796
8/1/20123.903.993.803.9121,237
7/31/20123.813.853.803.835,183
7/30/20123.763.913.743.8012,299
7/27/20123.634.003.483.979,387
7/26/20123.473.723.453.7210,099
7/25/20123.353.493.323.492,090
7/24/20123.393.413.393.405,500
7/23/20123.503.583.463.4612,481
7/20/20123.643.653.513.5516,083
7/19/20123.813.813.613.762,531
7/18/20123.933.933.653.758,173
7/17/20123.583.923.503.9023,635
7/16/20123.913.983.403.5834,614
7/13/20124.004.083.733.9511,882
7/12/20124.004.093.904.0037,840
7/11/20124.084.183.953.958,821
7/10/20124.294.294.014.178,967
7/9/20124.054.424.054.2733,165
7/6/20123.954.083.954.006,476
7/5/20124.244.243.813.9546,125
7/3/20124.084.254.004.2436,307
7/2/20124.454.684.034.2917,392
6/29/20124.524.574.304.4419,000
6/28/20124.624.664.374.546,930
6/27/20124.694.754.224.7020,984
6/26/20124.664.754.624.636,432
6/25/20124.674.674.594.593,618
6/22/20124.604.684.584.6746,271
6/21/20124.654.664.534.654,395
6/20/20124.574.854.574.7312,556
6/19/20124.524.604.504.607,145
6/18/20124.554.654.504.6314,069
6/15/20124.634.724.564.597,795
6/14/20124.534.634.534.583,400
6/13/20124.644.644.534.5313,758
6/12/20124.904.964.544.5736,276
6/11/20124.895.084.884.8840,182
6/8/20124.845.184.614.6625,012
6/7/20124.905.164.794.9440,948
6/6/20124.514.844.514.8083,959
6/5/20124.394.454.384.4411,027
6/4/20124.454.454.234.275,850
6/1/20124.314.494.304.359,509
5/31/20124.124.514.124.2729,498
5/30/20124.114.254.104.2514,135
5/29/20124.274.354.004.1922,904
5/25/20124.214.234.004.1041,423
5/24/20124.554.714.204.2335,887
5/23/20124.444.604.284.5643,223
5/22/20124.404.734.204.4094,937
5/21/20124.084.803.204.34262,204
5/18/20125.255.254.604.9676,802
5/17/20125.345.345.345.340
5/16/20125.415.425.195.349,600
5/15/20125.355.505.355.503,655
5/14/20125.425.425.135.288,545
5/11/20125.405.554.915.4038,710
5/10/20125.825.825.375.4035,284
5/9/20125.995.995.865.861,100
5/8/20125.885.915.885.911,350
5/7/20125.946.235.935.937,888
5/4/20126.066.255.886.1014,693
5/3/20126.206.206.066.0920,802
Trading Center