Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

294.10 +0.41 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.96	59.50	56.32	58.00	1,244,400	+1.71(+3.04%)
Nov 27, 2019	56.37	56.67	55.23	56.29	986,700	+0.71(+1.28%)
Nov 26, 2019	56.50	58.02	54.26	55.58	1,997,317	-0.26(-0.47%)
Nov 25, 2019	55.32	56.17	54.85	55.84	1,849,160	+1.64(+3.03%)
Nov 22, 2019	54.19	55.30	53.75	54.20	1,029,500	+0.43(+0.80%)
Nov 21, 2019	55.46	55.46	52.85	53.77	962,302	-1.11(-2.02%)
Nov 20, 2019	55.24	58.31	53.39	54.88	2,257,949	-1.12(-2.00%)
Nov 19, 2019	57.45	57.56	53.76	56.00	1,597,564	-1.07(-1.87%)
Nov 18, 2019	60.00	60.00	55.52	57.07	2,241,810	-2.68(-4.49%)
Nov 15, 2019	53.00	59.99	53.00	59.75	4,025,700	+7.02(+13.31%)
Nov 14, 2019	51.31	54.92	50.64	52.73	2,824,483	+0.73(+1.40%)
Nov 13, 2019	46.83	52.44	46.65	52.00	2,864,137	+4.95(+10.52%)
Nov 12, 2019	47.50	47.85	46.11	47.05	1,739,637	+0.85(+1.84%)
Nov 11, 2019	46.50	47.00	45.46	46.20	1,287,588	-1.01(-2.14%)
Nov 08, 2019	45.02	47.21	44.80	47.21	1,980,100	+1.71(+3.76%)
Nov 07, 2019	48.26	48.50	45.38	45.50	1,668,480	-2.33(-4.87%)
Nov 06, 2019	48.56	48.71	46.90	47.83	1,028,705	-0.87(-1.79%)
Nov 05, 2019	50.18	50.60	47.77	48.70	1,468,191	-0.95(-1.91%)
Nov 04, 2019	49.15	50.48	48.01	49.65	1,304,303	+1.15(+2.37%)

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.