Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

320.59 -1.66 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 98.44 101.38 97.33 100.29 5,054,300 +2.19(+2.23%)
Jun 29, 2020 99.77 99.77 94.18 98.10 6,303,798 -0.69(-0.70%)
Jun 26, 2020 104.00 104.00 97.52 98.79 17,438,500 -6.92(-6.55%)
Jun 25, 2020 103.80 108.34 103.64 105.71 6,107,623 +2.01(+1.94%)
Jun 24, 2020 103.83 106.10 100.50 103.70 4,956,804 -0.57(-0.55%)
Jun 23, 2020 105.80 107.30 103.15 104.27 8,588,496 -0.75(-0.71%)
Jun 22, 2020 101.34 105.56 100.26 105.02 8,415,440 +3.94(+3.90%)
Jun 19, 2020 103.00 104.89 100.64 101.08 10,744,100 -0.53(-0.52%)
Jun 18, 2020 98.18 101.87 97.86 101.61 9,556,804 +2.92(+2.96%)
Jun 17, 2020 101.64 101.74 97.77 98.69 7,635,166 -2.35(-2.33%)
Jun 16, 2020 100.00 101.68 94.69 101.04 9,813,602 +2.02(+2.04%)
Jun 15, 2020 92.65 100.00 91.50 99.02 9,023,183 +5.90(+6.34%)
Jun 12, 2020 97.99 97.99 91.05 93.12 6,452,400 -1.92(-2.02%)
Jun 11, 2020 94.85 100.12 94.22 95.04 8,318,706 -2.18(-2.24%)
Jun 10, 2020 95.00 97.74 94.33 97.22 5,814,216 +3.32(+3.54%)
Jun 09, 2020 96.00 96.88 93.62 93.90 4,348,612 -1.53(-1.60%)
Jun 08, 2020 93.87 97.50 93.62 95.43 7,480,889 +1.50(+1.60%)
Jun 05, 2020 92.73 95.98 88.87 93.93 9,600,600 -2.05(-2.14%)
Jun 04, 2020 94.23 98.49 91.83 95.98 16,368,580 -2.12(-2.16%)
Jun 03, 2020 99.98 103.80 95.60 98.10 21,024,478 +5.85(+6.34%)
Jun 02, 2020 96.59 96.80 90.03 92.25 12,842,264 -2.59(-2.73%)
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.