CRDS

Crossroads Systems, Inc. Historical Stock Prices

$2.31
*  
0.06
2.67%
Get CRDS Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CRDS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.21  2.35  2.1601  2.31 81,555
12/17/2014 2.21 2.35 2.1601 2.31 81,555
12/16/2014 2.25 2.34 2.21 2.25 30,210
12/15/2014 2.25 2.32 2.2 2.24 46,644
12/12/2014 2.33 2.38 2.167 2.29 75,688
12/11/2014 2.6 2.67 2.33 2.4 35,063
12/10/2014 2.53 2.65 2.53 2.5952 40,180
12/09/2014 2.5 2.64 2.5 2.6108 15,181
12/08/2014 2.84 2.84 2.5 2.51 21,204
12/05/2014 2.5 2.6 2.5 2.509 19,423
12/04/2014 2.61 2.6299 2.505 2.505 17,817
12/03/2014 2.65 2.7 2.57 2.57 47,686
12/02/2014 2.7 2.7 2.6 2.7 12,970
12/01/2014 2.8 2.81 2.635 2.69 25,109
11/28/2014 2.72 2.88 2.69 2.84 40,062
11/26/2014 2.57 2.76 2.57 2.6801 12,761
11/25/2014 2.64 2.72 2.5801 2.59 9,933
11/24/2014 2.62 2.68 2.5601 2.66 16,851
11/21/2014 2.72 2.8 2.63 2.65 26,614
11/20/2014 2.7 2.85 2.62 2.73 35,869
11/19/2014 2.64 2.7 2.6001 2.6968 24,920
11/18/2014 2.65 2.69 2.65 2.67 12,955
11/17/2014 2.7 2.7 2.631 2.7 13,343
11/14/2014 2.55 2.75 2.55 2.67 68,154
11/13/2014 2.57 2.63 2.47 2.57 51,842
11/12/2014 2.71 2.71 2.35 2.63 175,843
11/11/2014 2.75 2.8 2.69 2.7 9,148
11/10/2014 2.75 2.76 2.6701 2.69 31,315
11/07/2014 2.84 2.85 2.673 2.72 55,811
11/06/2014 2.74 2.81 2.74 2.8 31,630
11/05/2014 2.81 2.81 2.73 2.74 14,440
11/04/2014 2.79 2.81 2.745 2.77 38,446
11/03/2014 2.7201 2.95 2.7201 2.79 28,710
10/31/2014 2.75 2.82 2.75 2.77 71,363
10/30/2014 2.75 2.77 2.72 2.75 13,647
10/29/2014 2.74 2.821 2.7253 2.77 100,493
10/28/2014 2.67 2.78 2.67 2.7 60,224
10/27/2014 2.68 2.77 2.61 2.61 42,175
10/24/2014 2.72 2.74 2.62 2.72 36,743
10/23/2014 2.66 2.83 2.631 2.65 33,223
10/22/2014 2.62 2.7437 2.61 2.61 26,048
10/21/2014 2.74 2.78 2.57 2.61 50,643
10/20/2014 2.73 2.79 2.67 2.7 40,866
10/17/2014 2.6 2.72 2.56 2.68 36,485
10/16/2014 2.45 2.6 2.31 2.59 25,340
10/15/2014 2.27 2.49 2.21 2.41 108,888
10/14/2014 2.26 2.3 2.22 2.27 87,080
10/13/2014 2.5 2.51 2.2648 2.29 95,928
10/10/2014 2.61 2.64 2.5 2.5001 58,824
10/09/2014 2.76 2.79 2.5401 2.566 46,656
10/08/2014 2.76 2.81 2.7 2.7701 46,218
10/07/2014 2.79 2.937 2.7 2.76 61,399
10/06/2014 2.95 3 2.76 2.79 54,719
10/03/2014 2.86 2.97 2.75 2.89 54,064
10/02/2014 2.73 2.8 2.58 2.77 49,451
10/01/2014 2.85 2.85 2.65 2.69 129,847
09/30/2014 2.9 2.9319 2.8 2.85 88,028
09/29/2014 2.85 3.1 2.78 2.88 314,080
09/26/2014 2.41 2.76 2.305 2.736 245,817
09/25/2014 2.23 2.35 2.21 2.34 62,738
09/24/2014 2.29 2.31 2.21 2.25 110,063
09/23/2014 2.13 2.361 2.13 2.28 176,422
09/22/2014 1.85 2.3 1.8 2.17 259,727
09/19/2014 2.45 2.45 2.32 2.34 128,370
09/18/2014 2.5 2.58 2.31 2.4 205,749
09/17/2014 2.59 2.6099 2.45 2.52 100,012
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?