Crossroads Systems Inc $2.88

down 0.00


19/8/2014 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
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
2/15/20124.985.054.834.833,266
2/14/20125.005.105.005.103,596
2/13/20125.065.144.945.1447,733
2/10/20125.155.165.005.0823,028
2/9/20125.115.165.015.1541,429
2/8/20125.005.165.005.1121,600
2/7/20124.955.204.955.0651,650
2/6/20124.955.004.945.001,972
2/3/20124.894.914.784.90244,700
2/2/20124.755.034.704.7927,923
2/1/20124.954.954.714.774,205
1/31/20124.854.964.854.968,700
1/30/20124.814.994.814.991,463
1/27/20125.175.174.754.934,556
1/26/20124.945.094.705.036,057
1/25/20125.175.174.925.001,621
1/24/20125.135.135.055.05200
1/23/20125.005.195.005.053,183
1/20/20125.085.125.075.107,500
1/19/20125.125.125.095.09300
1/18/20124.985.164.965.082,396
1/17/20125.005.004.714.9910,367
1/13/20125.005.204.915.0010,025
1/12/20125.015.184.995.1115,018
1/11/20125.125.125.005.0911,964
1/10/20125.095.105.055.071,476
1/9/20125.185.194.715.092,100
1/6/20125.055.054.994.991,024
1/5/20125.195.205.005.176,077
1/4/20125.295.294.735.174,338
1/3/20125.355.354.875.1911,203
12/30/20114.835.354.835.3512,900
12/29/20114.945.124.944.973,450
12/28/20114.885.134.855.034,598
12/27/20114.965.114.855.0410,068
12/23/20115.005.135.005.133,075
12/22/20115.195.405.055.0510,268
12/21/20115.095.505.075.4016,586
12/20/20115.275.404.825.0524,396
12/19/20115.235.405.105.208,600
12/16/20115.345.505.105.1523,421
12/15/20115.405.495.305.497,729
12/14/20115.395.955.145.4916,293
12/13/20115.965.965.255.5012,432
12/12/20115.365.545.365.488,341
12/9/20115.605.605.205.4714,590
12/8/20115.585.865.365.5615,036
12/7/20115.706.005.705.8510,664
12/6/20115.645.745.645.733,315
12/5/20115.305.645.305.649,756
12/2/20115.205.305.205.309,741
12/1/20115.465.504.855.2031,789
11/30/20115.506.005.505.5421,860
11/29/20115.475.975.475.893,300
11/28/20115.915.915.535.758,329
11/25/20115.805.885.755.755,000
11/23/20115.705.845.705.7514,188
11/22/20115.495.635.495.63561
11/21/20115.565.665.465.655,884
11/18/20115.255.735.255.70432,269
11/17/20115.105.245.105.2418,368
11/16/20114.995.104.995.0615,367
11/15/20115.005.004.804.861,915
11/14/20115.015.014.854.891,500
11/11/20114.995.054.865.052,105
11/10/20114.904.904.904.900
11/9/20114.954.954.904.9019,125
11/8/20114.954.974.904.952,325
11/7/20115.105.104.864.862,086
11/4/20114.965.064.905.061,000
Trading Center