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

Crowdstrike Holdings Inc (NQ: CRWD )

284.83 -9.27 (-3.15%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 19, 2024 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 (%)
Nov 30, 2022 112.29 117.81 108.89 117.65 38,605,612 -20.35(-14.75%)
Nov 29, 2022 140.00 140.32 136.25 138.00 10,115,786 -1.45(-1.04%)
Nov 28, 2022 139.68 141.00 136.66 139.45 3,382,272 -0.60(-0.43%)
Nov 25, 2022 139.85 141.37 138.52 140.05 1,022,546 -0.84(-0.60%)
Nov 23, 2022 135.58 141.62 133.84 140.89 2,578,140 +5.09(+3.75%)
Nov 22, 2022 135.82 136.31 132.48 135.80 3,849,616 +0.24(+0.18%)
Nov 21, 2022 137.11 137.51 134.38 135.56 2,885,637 -3.43(-2.47%)
Nov 18, 2022 146.51 146.72 137.20 138.99 5,404,904 -0.24(-0.17%)
Nov 17, 2022 139.62 141.37 137.87 139.23 3,920,051 -4.42(-3.08%)
Nov 16, 2022 146.71 147.63 142.09 143.65 2,536,958 -4.65(-3.14%)
Nov 15, 2022 148.99 151.43 146.03 148.30 3,962,806 +6.29(+4.43%)
Nov 14, 2022 141.55 144.13 138.29 142.01 3,098,719 -1.11(-0.78%)
Nov 11, 2022 136.75 144.83 135.34 143.12 4,620,251 +7.36(+5.42%)
Nov 10, 2022 132.49 136.09 130.68 135.76 5,225,068 +13.40(+10.95%)
Nov 09, 2022 124.55 124.62 120.50 122.36 3,714,807 -4.64(-3.65%)
Nov 08, 2022 126.00 129.83 120.50 127.00 4,571,138 +2.32(+1.86%)
Nov 07, 2022 129.83 129.90 122.90 124.68 5,414,304 -2.92(-2.29%)
Nov 04, 2022 140.96 141.17 126.42 127.60 8,275,054 -13.93(-9.84%)
Nov 03, 2022 146.14 146.14 139.67 141.53 3,997,592 -6.46(-4.37%)
Nov 02, 2022 161.00 161.17 147.94 147.99 4,429,513 -12.54(-7.81%)
Nov 01, 2022 165.00 168.48 159.54 160.53 2,879,065 -0.67(-0.42%)
Oct 31, 2022 161.62 164.81 159.60 161.20 2,189,602 -2.45(-1.50%)
Oct 28, 2022 162.55 164.98 158.86 163.65 1,872,721 -1.08(-0.66%)
Oct 27, 2022 164.75 168.13 162.05 164.73 2,285,248 +2.96(+1.83%)
Oct 26, 2022 158.05 167.36 156.79 161.77 2,359,747 -0.34(-0.21%)
Oct 25, 2022 159.22 164.67 159.21 162.11 2,123,519 +4.14(+2.62%)
Oct 24, 2022 158.11 158.70 154.22 157.97 2,054,626 +1.65(+1.06%)
Oct 21, 2022 152.49 157.05 148.59 156.32 2,693,776 +2.44(+1.59%)
Oct 20, 2022 152.10 158.45 152.10 153.88 2,090,282 +1.34(+0.88%)
Oct 19, 2022 155.41 157.01 151.41 152.54 2,029,175 -4.34(-2.77%)
Oct 18, 2022 157.26 161.50 154.80 156.88 3,708,792 +5.27(+3.48%)
Oct 17, 2022 149.35 154.04 148.00 151.61 3,246,656 +5.63(+3.86%)
Oct 14, 2022 155.75 156.54 145.82 145.98 4,006,602 -6.62(-4.34%)
Oct 13, 2022 145.45 155.43 142.36 152.60 3,577,207 -0.39(-0.25%)
Oct 12, 2022 154.32 155.78 149.50 152.99 3,068,332 -2.80(-1.80%)
Oct 11, 2022 158.72 160.50 151.75 155.79 3,424,963 -5.29(-3.28%)
Oct 10, 2022 171.74 172.46 160.29 161.08 3,501,599 -10.80(-6.28%)
Oct 07, 2022 174.44 175.22 170.33 171.88 2,591,845 -6.51(-3.65%)
Oct 06, 2022 178.42 181.84 176.63 178.39 2,656,378 +1.69(+0.96%)
Oct 05, 2022 171.01 178.34 170.35 176.70 2,123,960 +1.63(+0.93%)
Oct 04, 2022 174.58 178.69 173.00 175.07 2,805,664 +5.76(+3.40%)
Oct 03, 2022 166.63 170.69 163.89 169.31 2,561,984 +4.50(+2.73%)
Sep 30, 2022 166.15 171.60 164.60 164.81 2,598,015 -0.89(-0.54%)
Sep 29, 2022 163.48 166.24 160.89 165.70 2,097,010 -1.55(-0.93%)
Sep 28, 2022 164.11 167.90 162.57 167.25 2,457,142 +4.67(+2.87%)
Sep 27, 2022 163.95 165.12 160.16 162.58 2,162,797 +3.23(+2.03%)
Sep 26, 2022 159.99 165.80 159.13 159.35 2,747,813 -1.04(-0.65%)
Sep 23, 2022 159.08 161.65 157.06 160.39 2,980,498 -0.89(-0.55%)
Sep 22, 2022 167.04 169.12 159.67 161.28 3,574,149 -7.97(-4.71%)
Sep 21, 2022 173.67 176.85 169.24 169.25 3,378,593 -4.62(-2.66%)
Sep 20, 2022 173.80 175.95 172.62 173.87 2,156,225 -1.52(-0.87%)
Sep 19, 2022 170.22 175.85 170.00 175.39 2,239,334 +4.38(+2.56%)
Sep 16, 2022 174.15 175.20 169.38 171.01 4,952,122 -7.85(-4.39%)
Sep 15, 2022 181.82 185.14 177.88 178.86 2,759,287 -5.25(-2.85%)
Sep 14, 2022 184.70 185.49 181.50 184.11 2,701,518 -0.59(-0.32%)
Sep 13, 2022 186.63 189.80 183.00 184.70 3,902,845 -10.40(-5.33%)
Sep 12, 2022 191.28 195.29 191.25 195.10 3,042,193 +4.24(+2.22%)
Sep 09, 2022 183.74 191.52 183.71 190.86 4,179,110 +10.99(+6.11%)
Sep 08, 2022 170.17 179.88 169.16 179.88 3,180,316 +7.91(+4.60%)
Sep 07, 2022 170.69 173.09 166.80 171.96 3,203,324 +0.81(+0.47%)
Sep 06, 2022 172.45 172.69 168.62 171.15 2,964,275 -1.30(-0.75%)
Sep 02, 2022 174.28 177.13 170.91 172.45 4,350,070 -0.52(-0.30%)
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.