$4.91 0.00 (%) Crossroads Systems Inc - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
3/10/20142.692.712.592.66123,644
3/7/20142.732.852.572.62129,965
3/6/20142.702.752.552.67108,125
3/5/20142.552.762.462.75252,905
3/4/20142.382.662.372.58222,127
3/3/20142.252.362.222.3389,973
2/28/20142.322.372.232.2750,658
2/27/20142.202.422.202.3085,603
2/26/20142.302.432.202.2085,660
2/25/20142.442.542.292.31210,870
2/24/20142.482.522.402.4479,532
2/21/20142.372.502.352.43113,622
2/20/20142.332.402.202.32170,410
2/19/20142.612.802.262.30510,942
2/18/20142.402.412.282.33131,134
2/14/20142.372.412.312.3662,528
2/13/20142.252.452.252.40124,591
2/12/20142.362.442.182.28287,821
2/11/20142.432.482.052.33390,185
2/10/20142.482.522.372.45124,987
2/7/20142.652.692.432.49273,086
2/6/20142.562.872.542.68129,995
2/5/20142.902.912.572.60249,264
2/4/20142.752.922.622.90153,533
2/3/20142.953.002.682.73244,012
1/31/20143.153.152.682.95419,196
1/30/20143.123.233.093.1582,996
1/29/20143.163.243.063.11167,841
1/28/20143.043.183.033.16131,955
1/27/20143.243.253.003.06378,294
1/24/20143.453.453.123.31321,335
1/23/20143.213.413.103.38369,276
1/22/20143.043.343.023.17324,229
1/21/20142.873.082.873.05382,187
1/17/20142.792.872.602.87295,087
1/16/20142.702.822.672.79150,787
1/15/20142.642.902.642.72693,549
1/14/20142.382.622.382.59179,326
1/13/20142.572.642.302.37321,271
1/10/20142.552.602.472.53282,161
1/9/20142.552.642.502.53406,339
1/8/20142.382.552.332.45311,505
1/7/20142.402.502.322.33152,227
1/6/20142.252.402.252.33150,544
1/3/20142.372.372.202.23124,772
1/2/20142.402.452.282.3774,595
12/31/20132.372.482.342.41146,162
12/30/20132.312.482.252.45214,845
12/27/20132.192.432.152.34691,880
12/26/20131.932.141.932.07280,210
12/24/20131.831.991.791.97114,023
12/23/20132.032.031.761.85646,069
12/20/20132.052.151.972.05332,271
12/19/20132.132.192.072.08276,382
12/18/20132.242.282.082.13254,683
12/17/20132.302.302.172.19216,158
12/16/20132.172.482.172.19545,199
12/13/20132.392.392.092.18645,050
12/12/20132.362.361.932.16886,008
12/11/20132.322.662.272.351,519,825
12/10/20132.242.342.052.26430,833
12/9/20132.072.432.002.261,263,563
12/6/20131.761.981.691.95299,404
12/5/20131.901.941.751.78453,365
12/4/20131.791.851.791.8575,398
12/3/20131.831.871.641.83228,960
12/2/20131.902.041.821.82462,132
11/29/20131.721.931.671.84238,691
11/27/20131.621.891.571.77753,986
11/26/20131.481.551.441.53198,204
11/25/20131.591.591.421.44333,460
11/22/20131.571.621.521.57190,363
11/21/20131.501.631.461.46348,807
11/20/20131.541.541.401.45244,703
11/19/20131.921.971.351.441,355,319
11/18/20131.181.981.181.932,028,792
11/15/20131.191.221.161.18140,368
11/14/20131.171.191.121.1840,140
11/13/20131.111.191.081.16100,953
11/12/20131.161.211.051.06140,586
11/11/20131.061.151.061.1576,800
11/8/20131.081.101.071.0989,250
11/7/20131.071.071.041.0540,150
11/6/20131.041.051.031.0325,046
11/5/20131.061.061.001.0497,126
11/4/20131.101.121.011.05234,566
11/1/20131.051.191.001.06300,556
10/31/20131.241.240.961.03301,066
10/30/20131.211.231.171.2167,964
10/29/20131.241.251.171.2343,640
10/28/20131.241.251.171.21103,870
10/25/20131.221.251.171.23129,620
10/24/20131.201.201.151.17194,004
10/23/20131.091.121.051.1192,115
10/22/20131.101.101.001.08134,541
10/21/20130.951.050.911.05269,605
10/18/20130.910.950.860.9460,815
10/17/20130.900.950.900.94108,489
10/16/20130.790.920.790.90181,779
10/15/20130.800.810.760.7928,474
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center