Crossroads Systems Inc $2.52

down -0.04


17/9/2014 03:58 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
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
5/19/20111.201.201.201.2018,120
5/18/20111.251.301.241.2410,000
5/17/20111.151.251.151.242,835
5/16/20111.251.301.211.3022,500
5/13/20111.251.301.251.306,300
5/12/20111.321.321.261.3017,650
5/11/20111.261.301.211.3017,800
5/10/20111.251.301.251.3016,500
5/9/20111.301.301.261.263,404
5/6/20111.261.321.261.32950
5/5/20111.301.301.301.301,900
5/4/20111.401.401.301.3333,100
5/3/20111.401.401.251.4071,700
5/2/20111.301.381.301.386,617
4/29/20111.401.401.301.3830,200
4/28/20111.291.401.291.38176,660
4/27/20111.251.371.181.30656,124
4/26/20111.201.231.151.156,600
4/25/20111.231.251.121.2011,370
4/21/20111.061.231.061.2310,200
4/20/20111.251.291.201.25163,300
4/19/20111.201.251.101.2530,000
4/18/20111.241.241.011.1074,300
4/15/20111.221.261.211.211,750
4/14/20111.151.281.151.26137,050
4/13/20111.251.251.151.206,000
4/12/20111.011.251.011.25131,636
4/11/20111.081.121.031.038,238
4/8/20111.081.121.081.122,800
4/7/20111.101.121.081.1247,807
4/6/20111.121.121.121.12100
4/5/20111.101.111.101.102,300
4/4/20111.051.121.051.0810,645
4/1/20111.071.101.071.109,636
3/31/20111.051.131.051.1342,800
3/30/20111.061.101.011.1045,069
3/29/20111.121.121.051.0554,200
3/28/20111.071.101.051.1057,300
3/25/20110.991.100.991.06185,515
3/24/20110.971.010.971.013,000
3/23/20110.971.010.971.0079,826
3/22/20110.950.970.920.97136,099
3/21/20110.981.000.910.9587,700
3/18/20110.931.000.931.0061,500
3/17/20110.920.930.910.933,400
3/16/20110.940.960.910.95268,500
3/15/20110.950.950.900.9427,125
3/14/20110.960.960.890.9511,990
3/11/20110.900.980.900.98283,783
3/10/20110.880.910.870.88358,166
3/9/20110.880.880.860.8810,874
3/8/20110.830.880.830.881,567
3/7/20110.860.880.860.882,600
3/4/20110.860.860.860.860
3/3/20110.880.880.830.86150,950
3/2/20110.850.900.800.8536,158
3/1/20110.900.910.880.9052,870
2/28/20110.880.910.880.9136,875
2/25/20110.890.890.880.8812,230
2/24/20110.850.900.800.9012,400
2/23/20110.930.930.850.9016,349
2/22/20110.850.910.850.911,235
2/18/20110.930.930.850.9042,700
2/17/20111.001.000.900.9514,600
2/16/20110.890.970.850.979,210
2/15/20110.881.030.881.032,150
2/14/20110.880.980.880.982,650
Trading Center