$2.72 +0.07 (%) Crossroads Systems Inc - NASDAQ

Oct. 24, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center