$2.82 +0.14 (%) Crossroads Systems Inc - NASDAQ

Nov. 28, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
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
3/13/20125.855.875.745.7428,618
3/12/20125.495.775.485.77115,897
3/9/20125.265.385.155.3831,023
3/8/20125.295.345.255.346,064
3/7/20125.285.345.255.344,874
3/6/20125.275.345.265.283,260
3/5/20125.595.595.305.3513,453
3/2/20125.525.605.325.3514,000
3/1/20125.455.505.305.476,751
2/29/20125.495.505.075.5019,295
2/28/20125.605.605.475.471,310
2/27/20125.465.755.465.6018,182
2/24/20125.205.505.205.4148,745
2/23/20125.165.235.105.232,252
2/22/20125.145.305.135.137,208
2/21/20125.195.205.095.2011,980
2/17/20125.015.095.005.096,943
2/16/20124.945.044.945.0015,644
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center