Crexendo, Inc. Historical Stock Prices

EXE 
$3.15
*  
0.01
0.32%
Get EXE Alerts
*Delayed - data as of Jul. 23, 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.15  3.15  3.15  3.15 1,600
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
06/27/2014 3.15 3.22 3.15 3.22 1,857
06/26/2014 3.1 3.1399 3.1 3.1399 877
06/25/2014 3.1 3.1 3.1 3.1 430
06/24/2014 3.1 3.1 3.1 3.1 312
06/23/2014 3.1 3.148 3.1 3.148 2,504
06/20/2014 3.17 3.17 3.08 3.08 3,264
06/19/2014 3.17 3.17 3.17 3.17 1,597
06/18/2014 3.16 3.18 3.15 3.18 1,430
06/17/2014 3.15 3.2 3.15 3.19 6,034
06/16/2014 3.1501 3.19 3.1501 3.19 1,076
06/13/2014 3.01 3.1501 3.01 3.15 5,634
06/12/2014 3.15 3.25 3.1 3.19 4,140
06/11/2014 3.24 3.25 3.15 3.15 3,413
06/10/2014 3.27 3.27 3.25 3.25 1,829
06/09/2014 3.32 3.33 3.25 3.28 1,486
06/06/2014 3.32 3.46 3.32 3.46 382
06/05/2014 3.21 3.25 3.21 3.25 1,374
06/04/2014 3.15 3.15 3.15 3.15 5,984
06/03/2014 3.21 3.22 3.15 3.15 2,100
06/02/2014 3.25 3.3 3.196 3.3 7,096
05/30/2014 3.15 3.1603 3.15 3.1603 4,796
05/29/2014 3.2001 3.2039 3.2 3.2 13,716
05/28/2014 3.2 3.2004 3.11 3.2 8,008
05/27/2014 3.2 3.2009 3.2 3.2009 1,700
05/23/2014 3.2 3.2 3.2 3.2 200
05/22/2014 3.204 3.204 3.204 3.204 100
05/21/2014 3.2 3.2 3.2 3.2 1,200
05/20/2014 3.22 3.22 3.2 3.2 548
05/19/2014 3.2 3.2 3.2 3.2 1,810
05/16/2014 3.2 3.2 3.2 3.2 00
05/15/2014 3.19 3.2001 3.19 3.2 750
05/14/2014 3.2 3.225 3.2 3.2 3,100
05/13/2014 3.2 3.225 3.19 3.21 11,516
05/12/2014 3.19 3.19 3.19 3.19 1,150
05/09/2014 3.19 3.2 3.19 3.194 1,428
05/08/2014 3.19 3.19 3.19 3.19 1,302
05/07/2014 3.15 3.15 3.15 3.15 00
05/06/2014 3.15 3.15 3.15 3.15 391
05/05/2014 3.15 3.1699 3.15 3.15 1,959
05/02/2014 3.15 3.1899 3.13 3.1899 442
05/01/2014 3.14 3.14 3.14 3.14 235
04/30/2014 3.1867 3.1867 3.16 3.16 757
04/29/2014 3.34 3.36 3.15 3.15 801
04/28/2014 3.15 3.15 3.15 3.15 00
04/25/2014 3.15 3.15 3.15 3.15 210
04/24/2014 3.1 3.15 3.08 3.15 3,349
04/23/2014 3.11 3.11 3.11 3.11 00
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?