Advertisement
Advertisement
U.S. Markets open in 8 hrs 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Crexendo, Inc. (CXDO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.7400-0.2700 (-5.39%)
At close: 04:00PM EST
4.6800 -0.06 (-1.27%)
After hours: 04:37PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20215.00005.06004.66004.74004.740025,300
Dec 01, 20215.04005.25004.96805.01005.010024,400
Nov 30, 20215.16005.19005.00005.10005.100082,700
Nov 29, 20215.45005.45005.06705.10005.100026,000
Nov 26, 20215.23005.36005.14005.17005.170019,500
Nov 24, 20214.98505.30004.97005.27005.270034,800
Nov 23, 20215.05005.34405.05005.22005.220092,200
Nov 22, 20215.36005.36005.01005.19005.190032,100
Nov 19, 20215.32005.32005.16205.26005.26004,800
Nov 18, 20215.22005.47005.22005.35005.350033,900
Nov 17, 20214.93005.37004.77005.23005.230090,500
Nov 16, 20215.30005.30004.93005.00005.0000131,200
Nov 15, 20215.86005.90005.29005.35005.350094,000
Nov 12, 20215.76006.11905.64005.75005.750086,000
Nov 11, 20215.90006.20005.76005.76005.760067,600
Nov 10, 20216.00006.00005.64005.88005.880060,100
Nov 09, 20215.54005.95005.54005.78005.780040,800
Nov 08, 20215.81005.94005.68005.94005.940030,200
Nov 05, 20215.50005.66005.47005.66005.660056,100
Nov 04, 20215.41005.60005.41005.47005.470020,300
Nov 03, 20215.48005.52005.37005.40005.400024,900
Nov 02, 20215.49005.49005.35005.49005.490013,800
Nov 01, 20215.61005.61005.25005.35005.350023,700
Oct 29, 20215.64005.90005.41205.52005.520048,800
Oct 28, 20215.59005.71505.53005.58005.58008,600
Oct 27, 20215.70005.70005.45005.62005.620051,000
Oct 26, 20215.73005.91005.61005.70005.700026,800
Oct 25, 20215.97506.00005.85005.87005.870017,500
Oct 22, 20215.99006.05005.85005.85005.85004,500
Oct 21, 20215.97006.07005.86306.05006.050017,400
Oct 20, 20215.95006.06005.95006.05006.050011,400
Oct 19, 20216.05006.05005.96506.05006.050023,900
Oct 18, 20215.97006.06005.90006.05006.050014,700
Oct 15, 20215.92005.95005.92005.95005.95002,400
Oct 14, 20215.75005.92005.65005.86405.86404,400
Oct 13, 20215.52005.86005.52005.86005.86004,600
Oct 12, 20215.80005.80005.67905.67905.67907,600
Oct 11, 20215.99006.10005.93405.94005.94005,600
Oct 08, 20215.82006.00005.80006.00006.000028,900
Oct 07, 20215.80006.03305.80005.87005.870013,700
Oct 06, 20215.86005.95005.58005.80005.800010,800
Oct 05, 20215.95006.10005.42005.94005.940028,600
Oct 04, 20215.92006.01005.90006.01006.01008,300
Oct 01, 20215.99506.15005.87006.00006.00005,100
Sep 30, 20215.85006.01505.85005.99005.99009,100
Sep 29, 20215.81005.90005.81005.90005.90002,500
Sep 28, 20216.22006.30005.86105.87005.870032,100
Sep 27, 20215.69005.81005.50005.79005.790011,800
Sep 24, 20215.75005.75005.62105.70005.700010,200
Sep 23, 20215.76005.86005.65005.79005.79005,200
Sep 22, 20215.52005.76005.46105.74005.740015,000
Sep 21, 20215.57005.70505.50005.52005.520014,800
Sep 20, 20215.60005.64005.35005.47005.470039,800
Sep 17, 20215.86005.87005.46005.46005.460035,500
Sep 16, 20215.72005.98005.72005.76005.76007,600
Sep 15, 20215.86005.88005.60005.71005.710020,900
Sep 14, 20215.85005.86005.75005.75005.750014,400
Sep 13, 20215.81006.00005.81005.91005.910014,600
Sep 10, 20216.05006.05005.82005.86005.860011,700
Sep 09, 20215.89006.00005.82506.00006.000019,100
Sep 08, 20216.02006.02005.76005.80005.800019,200
Sep 07, 20216.04006.04005.81005.96005.960020,100
Sep 03, 20216.05006.05005.99006.01006.01005,400
Sep 02, 20216.02306.07505.99906.05006.050016,800
Sep 01, 20215.95006.10005.95005.96005.960049,500
Aug 31, 20216.06006.06005.90005.90005.900011,200
Aug 30, 20215.96005.99005.82005.91005.91009,600
Aug 27, 20215.98006.05005.88005.89005.890017,900
Aug 26, 20216.03106.04805.83006.03006.030017,500
Aug 25, 20215.95006.04005.83005.98005.98002,000
Aug 24, 20215.93006.02005.82405.96005.960010,900
Aug 23, 20215.86005.93805.79005.91005.91008,800
Aug 20, 20215.54005.89005.54005.86005.860018,300
Aug 19, 20215.85005.85005.57505.58005.580020,100
Aug 18, 20215.53005.73005.53005.63005.630015,700
Aug 17, 20215.46005.75005.46005.54005.540020,700
Aug 16, 20216.11006.11005.50005.53505.5350177,000
Aug 13, 20216.15006.34005.93506.00006.000036,800
Aug 12, 20216.21006.41006.13106.21006.210012,700
Aug 11, 20217.00007.00006.16006.20006.200036,400
Aug 10, 20216.58007.20006.47907.00007.000041,500
Aug 09, 20215.99006.71005.99006.49006.4900100,500
Aug 06, 20216.02006.14505.78106.05006.05009,400
Aug 05, 20216.38006.38005.75006.03006.030060,900
Aug 04, 20216.23006.47806.15006.28006.280014,400
Aug 03, 20216.09006.31006.04906.31006.31009,300
Aug 02, 20215.98006.24005.98006.06006.06006,500
Jul 30, 20216.07006.21205.99606.00006.000020,300
Jul 29, 20216.09506.12806.05306.12806.12802,300
Jul 28, 20216.34006.34006.06006.06006.060018,800
Jul 27, 20216.48006.48006.22006.33006.3300132,200
Jul 26, 20216.14006.47606.13006.41106.411012,000
Jul 23, 20216.18006.41806.08006.15406.154019,600
Jul 22, 20216.12006.20006.12006.20006.20007,600
Jul 21, 20216.13006.19706.09006.13006.13009,600
Jul 20, 20215.94006.19005.94006.14506.145017,700
Jul 19, 20215.98005.99005.80005.99005.990014,000
Jul 16, 20216.09006.10006.00006.04006.040015,400
Jul 15, 20216.24006.35006.03006.10006.100016,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement