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

Crowdstrike Holdings Inc (NQ: CRWD )

304.07 +6.05 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 298.00 300.12 290.89 292.50 2,492,316 -8.85(-2.94%)
Jan 30, 2024 301.00 302.62 298.40 301.35 2,142,868 +0.68(+0.23%)
Jan 29, 2024 294.00 300.70 293.75 300.67 3,128,941 +10.36(+3.57%)
Jan 26, 2024 290.49 293.75 286.75 290.31 2,812,535 -3.15(-1.07%)
Jan 25, 2024 305.61 306.30 290.79 293.46 4,326,117 -6.82(-2.27%)
Jan 24, 2024 300.58 307.55 298.54 300.28 4,450,736 +3.01(+1.01%)
Jan 23, 2024 298.17 299.70 291.70 297.27 2,994,169 -1.39(-0.47%)
Jan 22, 2024 300.48 302.00 295.37 298.66 4,216,934 +8.12(+2.79%)
Jan 19, 2024 285.00 290.85 283.80 290.54 3,011,195 +7.43(+2.62%)
Jan 18, 2024 281.67 284.46 279.17 283.11 2,700,511 +6.84(+2.48%)
Jan 17, 2024 279.54 283.23 272.80 276.27 4,416,751 -10.02(-3.50%)
Jan 16, 2024 279.39 287.20 279.06 286.29 2,686,796 +2.94(+1.04%)
Jan 12, 2024 287.00 290.33 282.51 283.35 2,534,433 -1.17(-0.41%)
Jan 11, 2024 284.00 287.76 280.35 284.52 3,455,806 +2.48(+0.88%)
Jan 10, 2024 274.87 282.31 274.87 282.04 4,667,080 +8.27(+3.02%)
Jan 09, 2024 265.69 276.56 264.99 273.77 6,102,044 +12.49(+4.78%)
Jan 08, 2024 251.90 261.64 251.56 261.28 4,006,449 +13.82(+5.58%)
Jan 05, 2024 245.00 249.48 244.65 247.46 2,407,480 +1.81(+0.74%)
Jan 04, 2024 246.00 247.61 243.64 245.65 2,101,555 +1.29(+0.53%)
Jan 03, 2024 240.32 248.83 238.61 244.36 3,155,671 -2.53(-1.02%)
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.