Crowdstrike Holdings Inc (NQ: CRWD )

158.83 +16.99 (+11.98%)
Streaming Delayed Price Updated: 8:26 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.91 113.84 109.41 113.20 2,813,200 +1.29(+1.15%)
Jul 30, 2020 111.00 112.80 108.91 111.91 2,893,802 -1.01(-0.89%)
Jul 29, 2020 107.61 113.83 107.40 112.92 5,176,486 +7.19(+6.80%)
Jul 28, 2020 104.40 109.28 103.82 105.73 4,703,714 +2.13(+2.06%)
Jul 27, 2020 101.32 104.35 100.17 103.60 4,535,647 +3.57(+3.57%)
Jul 24, 2020 99.10 101.67 97.06 100.03 4,076,700 -1.43(-1.41%)
Jul 23, 2020 104.56 105.66 99.60 101.46 3,724,798 -2.25(-2.17%)
Jul 22, 2020 106.60 107.18 102.60 103.71 3,862,283 -2.89(-2.71%)
Jul 21, 2020 108.44 108.47 104.44 106.60 3,628,103 -0.12(-0.11%)
Jul 20, 2020 101.89 106.95 101.66 106.72 5,957,916 +5.29(+5.22%)
Jul 17, 2020 101.40 102.87 99.00 101.43 5,725,500 +0.37(+0.37%)
Jul 16, 2020 102.10 102.82 98.61 101.06 5,092,719 -2.09(-2.03%)
Jul 15, 2020 105.58 106.02 100.59 103.15 4,946,640 -2.46(-2.33%)
Jul 14, 2020 107.14 109.35 99.12 105.61 9,071,607 -0.60(-0.56%)
Jul 13, 2020 118.02 118.58 105.72 106.21 7,225,492 -10.44(-8.95%)
Jul 10, 2020 117.57 118.25 115.41 116.65 3,437,200 -0.81(-0.69%)
Jul 09, 2020 115.51 118.38 113.11 117.46 7,062,912 +2.91(+2.54%)
Jul 08, 2020 107.37 114.69 107.10 114.55 6,950,373 +8.13(+7.64%)
Jul 07, 2020 107.00 108.67 105.21 106.42 4,584,154 +0.03(+0.03%)
Jul 06, 2020 109.34 109.68 104.71 106.39 7,910,948 -0.88(-0.82%)
Jul 02, 2020 103.65 107.70 102.30 107.27 9,060,900 +4.32(+4.20%)
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.