Crossroads Systems Inc $2.95

down -0.02


24/7/2014 03:59 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
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
2/11/20110.940.990.940.999,300
2/10/20110.990.990.990.991,000
2/9/20110.961.000.880.9993,662
2/8/20110.961.000.950.9545,100
2/7/20110.981.010.971.0079,650
2/4/20111.001.010.971.0145,085
2/3/20110.971.000.971.0088,169
2/2/20110.990.990.960.9826,296
2/1/20110.991.000.901.0064,569
1/31/20110.931.030.931.0023,037
1/28/20111.001.050.991.021,020,039
1/27/20110.931.020.931.0212,090
1/26/20110.951.010.951.009,750
1/25/20110.931.020.931.0032,807
1/24/20111.001.031.001.0341,122
1/21/20110.961.030.961.0283,599
1/20/20110.961.010.961.0058,818
1/19/20111.001.050.931.0115,100
1/18/20111.001.051.001.058,100
1/14/20111.031.031.031.03500
1/13/20111.001.050.951.0318,625
1/12/20111.061.061.031.03390,200
1/11/20111.011.061.001.06123,209
1/10/20111.001.041.001.04140,625
1/7/20110.981.020.981.02251,665
1/6/20110.950.990.950.966,600
1/5/20110.830.990.830.9956,969
1/4/20110.900.930.900.926,000
1/3/20110.980.980.820.9155,769
12/31/20100.850.940.850.938,000
12/30/20100.860.940.860.9244,860
12/29/20100.860.940.860.9410,863
12/28/20100.940.950.870.8841,790
12/27/20100.870.950.860.947,030
12/23/20100.901.010.810.9450,825
12/22/20101.011.010.850.9522,620
12/21/20100.900.980.900.9831,390
12/20/20100.900.950.830.9524,300
12/17/20100.950.950.880.94191,892
Trading Center