CRDS

Crossroads Systems, Inc. Historical Stock Prices

$1.53
*  
0.05
3.16%
Get CRDS Alerts
*Delayed - data as of Jun. 30, 2015  -  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 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.52  1.60  1.48  1.53 230,183
06/30/2015 1.597 1.6 1.48 1.53 230,183
06/29/2015 1.63 1.63 1.49 1.58 211,265
06/26/2015 1.541 1.67 1.54 1.64 63,066
06/25/2015 1.559 1.59 1.53 1.58 61,168
06/24/2015 1.57 1.57 1.54 1.57 47,855
06/23/2015 1.55 1.7 1.55 1.57 121,375
06/22/2015 1.63 1.63 1.55 1.58 71,044
06/19/2015 1.67 1.725 1.53 1.61 129,574
06/18/2015 2.05 2.05 1.66 1.67 333,607
06/17/2015 1.5548 1.69 1.4791 1.6 150,855
06/16/2015 1.55 1.6 1.55 1.55 32,992
06/15/2015 1.61 1.62 1.55 1.55 23,238
06/12/2015 1.5 1.68 1.47 1.6 72,869
06/11/2015 1.59 1.59 1.45 1.51 189,254
06/10/2015 1.69 1.7201 1.6 1.61 152,322
06/09/2015 1.77 1.89 1.65 1.71 178,205
06/08/2015 1.89 1.89 1.66 1.71 142,450
06/05/2015 1.94 1.94 1.75 1.85 238,298
06/04/2015 1.99 2 1.95 1.97 34,040
06/03/2015 2.06 2.15 1.99 2.01 162,712
06/02/2015 2.15 2.15 2 2.058 115,351
06/01/2015 2.25 2.25 2.17 2.17 141,638
05/29/2015 2.24 2.25 2.2 2.2 9,032
05/28/2015 2.221 2.25 2.16 2.17 33,349
05/27/2015 2.22 2.25 2.2153 2.23 14,264
05/26/2015 2.2101 2.2436 2.2 2.22 13,929
05/22/2015 2.16 2.22 2.15 2.22 46,410
05/21/2015 2.25 2.29 2.18 2.19 28,868
05/20/2015 2.24 2.315 2.24 2.28 9,371
05/19/2015 2.33 2.35 2.26 2.26 18,600
05/18/2015 2.33 2.35 2.33 2.33 43,060
05/15/2015 2.2601 2.3741 2.2601 2.34 81,732
05/14/2015 2.33 2.37 2.33 2.33 13,011
05/13/2015 2.32 2.37 2.28 2.33 54,862
05/12/2015 2.36 2.41 2.36 2.41 7,000
05/11/2015 2.4 2.46 2.3601 2.39 42,647
05/08/2015 2.32 2.35 2.3 2.35 28,784
05/07/2015 2.3 2.373 2.3 2.3 18,571
05/06/2015 2.4 2.4 2.31 2.32 18,322
05/05/2015 2.34 2.39 2.34 2.39 5,198
05/04/2015 2.405 2.5 2.33 2.35 29,426
05/01/2015 2.37 2.41 2.36 2.39 6,293
04/30/2015 2.549 2.549 2.34 2.42 17,601
04/29/2015 2.45 2.46 2.38 2.4 29,045
04/28/2015 2.43 2.5 2.35 2.45 20,848
04/27/2015 2.53 2.6 2.43 2.45 33,276
04/24/2015 2.521 2.56 2.49 2.5 9,431
04/23/2015 2.5801 2.5999 2.53 2.56 24,999
04/22/2015 2.62 2.62 2.56 2.58 36,062
04/21/2015 2.41 2.65 2.402 2.6 109,167
04/20/2015 2.39 2.49 2.3551 2.44 57,191
04/17/2015 2.28 2.42 2.21 2.39 64,929
04/16/2015 2.3538 2.3538 2.2302 2.26 72,869
04/15/2015 2.281 2.39 2.26 2.36 36,308
04/14/2015 2.35 2.4 2.07 2.3 207,127
04/13/2015 2.44 2.4599 2.37 2.4 61,488
04/10/2015 2.45 2.5 2.44 2.47 28,557
04/09/2015 2.43 2.48 2.37 2.4516 38,249
04/08/2015 2.53 2.55 2.4 2.43 109,312
04/07/2015 2.52 2.6299 2.52 2.53 25,209
04/06/2015 2.57 2.6 2.47 2.54 49,966
04/02/2015 2.56 2.56 2.41 2.55 84,450
04/01/2015 2.56 2.59 2.47 2.59 10,954
03/31/2015 2.48 2.57 2.48 2.54 78,296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?