Crossroads Systems Inc $2.82

down -0.08


31/7/2014 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
10/17/20114.994.994.654.7512,350
10/14/20114.824.904.704.8433,200
10/13/20114.584.854.504.8520,140
10/12/20114.854.864.514.7533,909
10/11/20114.714.754.474.74245,660
10/10/20114.814.894.554.7847,061
10/7/20115.005.004.814.999,350
10/6/20115.065.154.815.0215,339
10/5/20114.775.354.775.237,925
10/4/20115.245.254.795.0916,735
10/3/20115.105.375.005.2410,288
9/30/20115.045.535.045.2750,009
9/29/20115.435.435.005.2810,961
9/28/20115.415.755.395.535,580
9/27/20115.485.625.365.602,583
9/26/20115.605.845.565.5610,599
9/23/20115.225.745.205.714,362
9/22/20115.205.605.205.526,902
9/21/20115.685.905.205.3815,617
9/20/20115.555.665.545.667,142
9/19/20115.215.975.205.727,412
9/16/20116.106.205.675.707,161
9/15/20116.006.225.986.216,882
9/14/20116.306.306.006.1527,673
9/13/20116.356.406.116.303,509
9/12/20116.036.406.036.402,462
9/9/20116.406.406.206.2516,387
9/8/20116.506.706.046.509,157
9/7/20116.656.756.156.6912,348
9/6/20116.656.656.616.614,650
9/2/20116.796.926.006.7023,634
8/26/20116.806.806.806.800
8/25/20116.806.806.806.800
8/24/20116.806.806.806.800
8/23/20116.806.806.806.800
8/22/20116.806.806.806.800
8/19/20116.806.806.806.800
8/18/20116.806.806.806.800
8/17/20116.806.806.806.800
8/16/20116.806.806.806.800
8/15/20116.806.806.806.800
8/12/20111.571.751.401.70163,778
8/11/20111.571.571.571.571,800
8/10/20111.401.501.401.5025,915
8/9/20111.101.401.101.4010,843
8/8/20111.401.581.311.4027,837
8/5/20111.071.651.071.5832,850
8/4/20111.501.651.451.6560,725
8/3/20111.651.701.501.6526,180
8/2/20111.781.801.651.6516,894
8/1/20111.831.851.751.8323,682
7/29/20111.801.871.751.8018,800
7/28/20111.881.881.751.8023,450
7/27/20111.761.881.761.853,957
7/26/20111.761.901.761.882,700
7/25/20111.751.901.751.9052,983
7/22/20111.851.921.851.9087,005
7/21/20111.851.891.801.8966,770
7/20/20111.791.871.701.84153,000
7/19/20111.791.801.571.7179,769
7/18/20111.601.681.601.6821,363
7/15/20111.561.731.561.6866,428
7/14/20111.381.701.381.58164,923
7/13/20111.281.451.251.40674,959
7/12/20111.151.301.151.30160,875
7/11/20111.201.221.111.194,013
7/8/20111.191.201.191.20100,000
7/7/20111.081.221.081.20119,775
7/6/20111.161.231.161.2054,756
7/5/20111.221.221.201.2073,602
7/1/20111.201.201.201.200
6/30/20111.201.201.201.202,500
6/29/20111.081.241.081.2084,238
6/28/20111.191.201.081.19257,950
6/27/20111.151.201.051.055,895
6/24/20111.151.151.151.1550,000
6/23/20111.151.151.151.15105,000
6/22/20111.141.151.141.1515,000
6/21/20111.151.151.151.1519,780
6/20/20111.051.141.051.14200
6/17/20111.151.151.151.150
6/16/20111.101.151.101.15429,492
6/15/20111.051.151.051.1320,450
6/14/20111.151.151.101.1518,000
6/13/20111.101.151.051.11157,701
6/10/20111.081.151.051.15433,125
6/9/20111.051.201.051.1238,897
6/8/20111.151.221.061.20119,329
6/7/20111.201.201.171.2050,650
6/6/20111.211.251.201.2057,690
6/3/20111.231.231.201.2026,125
6/2/20111.291.291.231.231,885
6/1/20111.251.251.231.2393,200
5/31/20111.231.341.231.341,404
5/27/20111.251.331.251.338,585
5/26/20111.211.271.211.277,100
5/25/20111.251.251.251.2514,850
5/24/20111.171.251.171.25317,820
5/23/20111.161.161.161.16200
5/20/20111.201.201.201.2014,500
Trading Center