Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crexendo Inc (OP: CXDO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.250 3.250 3.250 3.250 3,000 -0.15(-4.41%)
May 30, 2019 3.350 3.400 3.350 3.400 324 +0.10(+3.03%)
May 29, 2019 3.300 3.300 3.300 3.300 2,300 +0.00(+0.00%)
May 28, 2019 3.475 3.480 3.300 3.300 35,400 -0.18(-5.17%)
May 24, 2019 3.450 3.490 3.270 3.480 11,700 -0.03(-0.85%)
May 23, 2019 3.460 3.510 3.460 3.510 5,717 -0.08(-2.23%)
May 22, 2019 3.150 3.590 3.150 3.590 711 +0.09(+2.57%)
May 21, 2019 3.370 3.510 3.300 3.500 56,915 +0.14(+4.17%)
May 20, 2019 3.370 3.370 3.360 3.360 10,400 +0.00(+0.00%)
May 15, 2019 3.360 3.360 3.360 0 +0.00(+0.00%)
May 14, 2019 3.368 3.368 3.360 3.360 300 +0.01(+0.30%)
May 13, 2019 3.380 3.410 3.350 3.350 6,159 -0.03(-0.89%)
May 10, 2019 3.380 3.380 3.380 3.380 8,600 +0.00(+0.00%)
May 09, 2019 3.380 3.380 3.380 3.380 170 +0.00(+0.00%)
May 08, 2019 3.480 4.000 3.150 3.380 35,811 -0.07(-2.03%)
May 07, 2019 3.450 3.450 3.450 3.450 125 -0.03(-0.86%)
May 06, 2019 3.480 3.480 3.480 3.480 499 -0.05(-1.42%)
May 03, 2019 3.484 3.530 3.484 3.530 1,100 +0.13(+3.82%)
May 02, 2019 3.490 3.550 3.400 3.400 5,587 -0.10(-2.86%)
May 01, 2019 3.150 3.700 3.150 3.500 6,890 +0.44(+14.38%)
Apr 30, 2019 3.060 3.060 3.060 3.060 400 +0.01(+0.33%)
Apr 29, 2019 3.000 3.050 2.950 3.050 14,840 +0.10(+3.39%)
Apr 26, 2019 2.940 2.950 2.600 2.950 3,200 +0.00(+0.00%)
Apr 25, 2019 2.950 2.950 2.940 2.950 2,800 +0.00(+0.00%)
Apr 23, 2019 2.950 2.950 2.950 0 +0.01(+0.34%)
Apr 22, 2019 2.950 2.950 2.940 2.940 600 -0.01(-0.34%)
Apr 18, 2019 3.000 3.000 2.950 2.950 1,700 -0.05(-1.67%)
Apr 17, 2019 3.000 3.000 3.000 3.000 4,755 +0.00(+0.00%)
Apr 16, 2019 3.000 3.000 2.995 3.000 5,300 +0.01(+0.33%)
Apr 15, 2019 2.990 2.990 2.990 2.990 400 +0.00(+0.00%)
Apr 12, 2019 2.990 2.990 2.990 2.990 200 +0.00(+0.00%)
Apr 11, 2019 2.990 2.990 2.990 2.990 4,830 +0.00(+0.00%)
Apr 10, 2019 3.000 3.000 2.990 2.990 801 -0.01(-0.33%)
Apr 09, 2019 2.984 3.000 2.984 3.000 798 +0.00(+0.00%)
Apr 08, 2019 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Apr 05, 2019 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Apr 04, 2019 3.000 3.000 3.000 3.000 500 +0.05(+1.69%)
Apr 03, 2019 2.950 2.950 2.950 2.950 200 -0.05(-1.67%)
Apr 02, 2019 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Apr 01, 2019 3.000 3.000 3.000 3.000 700 +0.00(+0.00%)
Mar 29, 2019 3.000 3.000 3.000 3.000 1,300 +0.00(+0.00%)
Mar 28, 2019 3.000 3.000 3.000 3.000 390 +0.00(+0.00%)
Mar 27, 2019 2.960 3.000 2.960 3.000 500 +0.25(+9.09%)
Mar 26, 2019 2.750 2.750 2.750 2.750 100 -0.21(-7.09%)
Mar 25, 2019 2.960 2.960 2.960 2.960 200 +0.00(+0.00%)
Mar 21, 2019 2.960 2.960 2.960 0 +0.01(+0.34%)
Mar 19, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 18, 2019 2.940 2.950 2.940 2.950 1,720 +0.10(+3.51%)
Mar 15, 2019 2.860 2.900 2.850 2.850 3,100 -0.01(-0.35%)
Mar 14, 2019 2.945 2.945 2.550 2.860 2,092 +0.06(+2.14%)
Mar 13, 2019 2.925 2.950 2.800 2.800 7,400 -0.10(-3.45%)
Mar 12, 2019 2.935 2.935 2.850 2.900 1,300 -0.05(-1.69%)
Mar 11, 2019 2.950 2.950 2.950 2.950 1,110 +0.00(+0.00%)
Mar 08, 2019 2.920 2.960 2.910 2.950 3,000 +0.20(+7.27%)
Mar 07, 2019 2.750 2.750 2.600 2.750 20,037 +0.20(+7.84%)
Mar 06, 2019 2.715 2.900 2.545 2.550 4,300 -0.15(-5.56%)
Mar 05, 2019 2.575 2.700 2.575 2.700 490 +0.20(+8.00%)
Mar 04, 2019 2.410 2.700 2.150 2.500 6,883 +0.04(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.