Crossroads Systems Inc $2.65

down -0.17


1/8/2014 03:58 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
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
5/2/20126.386.386.076.267,900
5/1/20125.906.385.906.3850,995
4/30/20125.856.005.855.9221,674
4/27/20125.855.955.555.8049,252
4/26/20125.895.925.805.896,781
4/25/20125.595.825.595.8142,852
4/24/20125.695.745.265.748,258
4/23/20125.825.825.555.6214,051
4/20/20125.825.875.815.843,575
4/19/20125.905.945.865.8912,450
4/18/20125.915.965.895.8910,496
4/17/20125.975.975.875.9118,997
4/16/20126.016.025.905.988,770
4/13/20125.785.955.725.9527,498
4/12/20125.925.995.805.8015,755
4/11/20125.676.005.675.87142,046
4/10/20125.735.735.555.558,125
4/9/20125.865.865.755.755,459
4/5/20125.785.935.745.84101,184
4/4/20125.775.805.655.7315,265
4/3/20125.695.805.695.7620,997
4/2/20125.835.885.675.6914,903
3/30/20125.855.855.725.8011,610
3/29/20125.655.835.655.7620,075
3/28/20125.625.665.595.657,007
3/27/20125.615.865.615.6733,776
3/26/20125.605.655.385.6312,386
3/23/20125.685.685.505.6115,700
3/22/20125.685.715.525.646,110
3/21/20125.535.745.505.553,734
3/20/20125.705.705.395.543,605
3/19/20125.725.725.405.5011,980
3/16/20125.635.855.395.7213,278
3/15/20125.705.735.595.594,871
3/14/20125.815.845.465.6721,323
Trading Center