$2.43 +0.12 (%) Crossroads Systems Inc - NASDAQ

Dec. 18, 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
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
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
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center