Crexendo, Inc. Historical Stock Prices

EXE 
$2.95
*  
unch
unch
Get EXE Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading EXE now
Exchange: AMEX
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.96  3.05  2.95  2.95 23,371
09/30/2014 3 3.01 2.95 2.95 1,801
09/29/2014 2.97 2.97 2.95 2.95 5,281
09/26/2014 2.9815 3.04 2.95 3.04 6,461
09/25/2014 2.9664 2.9664 2.95 2.9542 2,210
09/24/2014 3.03 3.04 2.96 2.96 7,297
09/23/2014 2.96 3.1 2.96 3.05 1,427
09/22/2014 3 3.1 3 3.1 759
09/19/2014 2.97 3.06 2.95 3.06 7,567
09/18/2014 2.89 3 2.89 2.99 6,935
09/17/2014 3.11 3.11 2.95 2.9618 1,962
09/16/2014 3.05 3.1 2.95 3.05 11,569
09/15/2014 2.95 3.03 2.95 2.95 3,375
09/12/2014 3.05 3.05 2.95 2.95 11,276
09/11/2014 3.05 3.06 3.04 3.04 2,289
09/10/2014 3.0988 3.0988 3.04 3.05 7,112
09/09/2014 3.05 3.05 3.04 3.04 2,841
09/08/2014 3.05 3.1 3.05 3.06 1,968
09/05/2014 3.1 3.1 3.0615 3.0615 4,792
09/04/2014 3.09 3.13 3.05 3.1 4,631
09/03/2014 3.1 3.2 3.0501 3.0501 1,348
09/02/2014 3.1 3.1 3.05 3.05 4,233
08/29/2014 3.05 3.05 3.05 3.05 100
08/28/2014 3.05 3.05 3.05 3.05 100
08/27/2014 3.05 3.05 3.05 3.05 00
08/26/2014 3.04 3.05 3.04 3.05 400
08/25/2014 3.1 3.1 3.04 3.0401 3,950
08/22/2014 3.04 3.04 3.04 3.04 430
08/21/2014 3.04 3.05 3.03 3.04 12,608
08/20/2014 3.03 3.0999 3.03 3.0999 200
08/19/2014 3.0999 3.0999 3.0999 3.0999 500
08/18/2014 3.01 3.1 2.88 3.03 4,121
08/15/2014 3.02 3.02 3.02 3.02 00
08/14/2014 3.05 3.08 2.945 3.02 4,079
08/13/2014 3 3.079 2.89 3.02 10,701
08/12/2014 2.96 2.96 2.96 2.96 00
08/11/2014 2.85 2.96 2.85 2.96 1,555
08/08/2014 2.72 2.962 2.66 2.962 1,200
08/07/2014 3 3.0001 2.85 2.86 7,580
08/06/2014 3.17 3.19 3.1 3.1 4,275
08/05/2014 3.15 3.1501 3.1 3.1 3,184
08/04/2014 3.16 3.16 3.15 3.15 1,127
08/01/2014 3.1601 3.1601 3.1501 3.1501 2,317
07/31/2014 3.2299 3.2299 3.16 3.16 516
07/30/2014 3.15 3.18 3.15 3.18 3,537
07/29/2014 3.15 3.15 3.01 3.15 3,760
07/28/2014 3.15 3.15 3.15 3.15 200
07/25/2014 3.15 3.1625 3.15 3.15 700
07/24/2014 3.15 3.15 3.15 3.15 200
07/23/2014 3.15 3.15 3.15 3.15 1,600
07/22/2014 3.01 3.16 3.01 3.16 5,967
07/21/2014 3.15 3.2 3.15 3.195 5,842
07/18/2014 3.15 3.1524 3.15 3.1524 747
07/17/2014 3.15 3.15 3.15 3.15 359
07/16/2014 3.15 3.15 3.15 3.15 674
07/15/2014 3.15 3.1501 3.15 3.15 3,500
07/14/2014 3.15 3.19 3.15 3.19 4,673
07/11/2014 3.15 3.19 3.15 3.15 4,351
07/10/2014 3.2 3.21 3.2 3.2 800
07/09/2014 3.15 3.35 3.15 3.24 20,969
07/08/2014 3.13 3.19 3.13 3.16 14,377
07/07/2014 3.19 3.2 3.15 3.1561 3,428
07/03/2014 3.16 3.16 3.15 3.15 1,747
07/02/2014 3.18 3.275 3.18 3.27 916
07/01/2014 3.2 3.2 3.2 3.2 00
06/30/2014 3.3 3.3 3.17 3.2 3,196
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?