$2.81 -0.24 (%) Crossroads Systems Inc - NASDAQ

Mar. 6, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center