Crowdstrike Holdings Inc (NQ: CRWD )

135.42 +0.88 (+0.65%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 83.19 88.00 81.20 87.81 13,487,700 +8.31(+10.45%)
May 28, 2020 78.20 82.28 78.00 79.50 3,813,981 +1.51(+1.94%)
May 27, 2020 79.00 79.00 71.51 77.99 7,019,832 -1.36(-1.71%)
May 26, 2020 83.39 83.40 77.95 79.35 4,121,955 -2.87(-3.49%)
May 22, 2020 81.00 82.70 80.00 82.22 2,823,000 +1.62(+2.01%)
May 21, 2020 81.62 81.87 78.81 80.60 2,071,935 -0.37(-0.46%)
May 20, 2020 80.72 81.74 79.15 80.97 3,562,772 +2.42(+3.08%)
May 19, 2020 76.53 79.58 76.50 78.55 2,673,375 +2.45(+3.22%)
May 18, 2020 78.11 78.99 75.78 76.10 2,868,697 -1.04(-1.35%)
May 15, 2020 77.50 80.29 76.33 77.14 3,292,900 +0.00(+0.00%)
May 14, 2020 76.00 77.40 74.53 77.14 3,322,096 +0.57(+0.74%)
May 13, 2020 77.86 79.30 73.12 76.57 4,330,581 +0.42(+0.55%)
May 12, 2020 77.00 80.63 75.31 76.15 4,513,160 -0.08(-0.10%)
May 11, 2020 77.05 78.35 76.15 76.23 2,418,090 -0.47(-0.61%)
May 08, 2020 76.55 77.96 75.00 76.70 3,464,200 +1.21(+1.60%)
May 07, 2020 74.00 76.75 73.66 75.49 5,661,518 +3.05(+4.21%)
May 06, 2020 71.94 73.62 69.32 72.44 4,491,969 +0.85(+1.19%)
May 05, 2020 74.27 75.00 70.88 71.59 3,742,928 -1.78(-2.43%)
May 04, 2020 68.35 73.67 67.81 73.37 3,899,415 +4.16(+6.01%)
May 01, 2020 66.28 70.19 65.80 69.21 2,997,700 +1.55(+2.29%)
Apr 30, 2020 69.28 69.28 67.12 67.66 2,215,616 -1.62(-2.34%)
Apr 29, 2020 71.00 71.60 68.19 69.28 6,110,045 -0.85(-1.21%)
Apr 28, 2020 74.00 74.71 68.39 70.13 4,633,806 -3.47(-4.71%)
Apr 27, 2020 73.00 75.00 72.02 73.60 4,359,694 +1.60(+2.22%)
Apr 24, 2020 69.00 74.65 68.89 72.00 9,725,000 +3.09(+4.48%)
Apr 23, 2020 68.06 69.96 68.00 68.91 3,063,797 +0.84(+1.23%)
Apr 22, 2020 67.67 69.31 67.23 68.07 3,733,171 +2.00(+3.03%)
Apr 21, 2020 68.66 70.50 62.77 66.07 6,948,997 -2.36(-3.45%)
Apr 20, 2020 64.87 70.20 64.39 68.43 6,527,462 +3.69(+5.70%)
Apr 17, 2020 64.46 65.62 63.25 64.74 4,139,700 +1.29(+2.03%)
Apr 16, 2020 62.00 64.45 61.54 63.45 4,996,276 +1.63(+2.64%)
Apr 15, 2020 59.34 62.64 58.73 61.82 4,196,320 +0.93(+1.53%)
Apr 14, 2020 59.99 62.00 58.50 60.89 6,481,775 +2.12(+3.61%)
Apr 13, 2020 58.00 59.37 57.36 58.77 2,867,005 +0.62(+1.07%)
Apr 09, 2020 60.48 60.79 57.50 58.15 3,752,800 -2.17(-3.60%)
Apr 08, 2020 59.65 60.88 59.05 60.32 4,336,111 +0.72(+1.21%)
Apr 07, 2020 59.45 61.30 57.75 59.60 7,471,545 +0.53(+0.90%)
Apr 06, 2020 59.08 60.53 58.66 59.07 5,007,730 +1.25(+2.16%)
Apr 03, 2020 55.85 59.25 55.85 57.82 4,555,900 +1.13(+1.99%)
Apr 02, 2020 54.51 56.92 54.11 56.69 3,058,528 +2.11(+3.87%)
Apr 01, 2020 54.00 56.55 53.53 54.58 3,113,173 -1.10(-1.98%)
Mar 31, 2020 57.03 60.03 55.26 55.68 4,923,134 -2.04(-3.53%)
Mar 30, 2020 58.81 59.83 56.27 57.72 4,448,931 -1.07(-1.82%)
Mar 27, 2020 57.02 59.87 56.02 58.79 3,826,100 +0.15(+0.26%)
Mar 26, 2020 55.84 59.10 55.04 58.64 5,840,372 +2.86(+5.13%)
Mar 25, 2020 56.00 59.50 55.60 55.78 5,515,341 -1.55(-2.70%)
Mar 24, 2020 54.92 58.65 54.28 57.33 8,083,804 +5.88(+11.43%)
Mar 23, 2020 46.24 53.00 46.01 51.45 11,125,554 +2.44(+4.98%)
Mar 20, 2020 49.96 51.97 46.81 49.01 14,253,600 +7.27(+17.42%)
Mar 19, 2020 40.43 44.49 38.20 41.74 7,393,243 +3.11(+8.05%)
Mar 18, 2020 35.76 41.47 35.50 38.63 6,353,858 +0.62(+1.63%)
Mar 17, 2020 33.93 38.30 31.95 38.01 5,658,563 +5.00(+15.15%)
Mar 16, 2020 36.00 36.00 32.12 33.01 6,814,816 -6.54(-16.54%)
Mar 13, 2020 39.90 40.08 36.59 39.55 5,015,200 +1.73(+4.57%)
Mar 12, 2020 38.60 40.20 35.98 37.82 6,634,866 -5.03(-11.74%)
Mar 11, 2020 45.96 46.30 42.23 42.85 5,393,469 -4.06(-8.65%)
Mar 10, 2020 48.47 48.47 45.00 46.91 4,568,258 +1.17(+2.56%)
Mar 09, 2020 46.81 48.89 45.65 45.74 5,812,480 -6.22(-11.97%)
Mar 06, 2020 54.24 54.87 50.36 51.96 5,119,900 -3.96(-7.08%)
Mar 05, 2020 56.08 57.44 54.55 55.92 3,208,762 -1.28(-2.24%)
Mar 04, 2020 57.18 58.08 56.06 57.20 2,318,810 +0.72(+1.27%)
Mar 03, 2020 59.61 60.73 55.01 56.48 4,067,381 -2.65(-4.48%)
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.