CROSSROADS SYS Historical Stock Price

Below is the stock price history for CROSSROADS SYS CRDS. Data is recorded each day for the historical open, high, low, close and volume. The CROSSROADS SYS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

CROSSROADS SYS Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-22 1.97 1.97 1.96 1.96 200
2017-08-21 2.37 2.37 2.15 2.15 1,000
2017-08-17 2.33 2.34 2.26 2.26 700
2017-08-16 2.23 2.59 2.23 2.47 2,768
2017-08-15 2.33 3.18 2.31 2.64 11,526
2017-08-14 2.205 2.21 1.73 2.21 18,213
2017-08-11 1.50 1.52 1.50 1.52 800
2017-08-10 1.63 1.63 1.59 1.61 563
2017-08-09 1.66 1.66 1.66 1.66 200
2017-08-07 1.73 1.90 1.73 1.79 600
2017-08-04 1.80 1.84 1.77 1.77 2,299
2017-08-01 1.96 2.08 1.93 1.99 1,150
2017-07-31 2.12 2.12 2.08 2.11 400
2017-07-28 1.93 1.93 1.89 1.89 300
2017-07-27 2.02 2.05 1.99 1.99 217
2017-07-26 2.08 2.08 2.08 2.08 300
2017-07-25 2.14 2.14 2.09 2.09 200
2017-07-24 2.12 2.12 2.02 2.06 800
2017-07-21 2.13 2.16 2.02 2.02 7,010
2017-07-20 2.25 2.26 2.17 2.20 1,984
2017-07-19 2.11 2.28 2.11 2.28 450
2017-07-18 2.70 2.70 2.15 2.22 6,488
2017-07-17 2.25 3.65 2.00 3.14 113,340
2017-07-14 1.94 1.94 1.94 1.94 100
2017-07-13 2.00 2.00 2.00 2.00 100
2017-07-11 1.89 1.89 1.89 1.89 300
2017-07-10 2.07 2.07 1.89 1.89 822
2017-07-07 1.95 1.95 1.90 1.90 2,153
2017-07-06 2.01 2.01 1.97 1.97 440
2017-07-05 2.05 2.05 1.91 1.95 2,053

» More CROSSROADS SYS Stock Price History

To see other companies like CROSSROADS SYS (CRDS), view our stock market today for news, and other data.