$2.72 +0.07 (%) Crossroads Systems Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDS historical data

Date Open High Low Close Volume
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
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
Trading Center