Crowdstrike Holdings Inc (NQ: CRWD )

147.54 +1.82 (+1.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 120.00 126.55 120.00 125.73 8,656,634 +7.09(+5.98%)
Aug 28, 2020 118.26 121.00 117.42 118.64 3,602,800 +1.51(+1.29%)
Aug 27, 2020 117.40 118.27 113.78 117.13 3,180,854 +0.02(+0.02%)
Aug 26, 2020 115.01 119.94 114.26 117.11 4,858,318 +3.54(+3.12%)
Aug 25, 2020 110.30 114.45 109.35 113.57 2,811,162 +2.32(+2.09%)
Aug 24, 2020 113.40 113.66 108.26 111.25 2,810,471 -0.77(-0.69%)
Aug 21, 2020 112.00 113.53 110.87 112.02 2,348,600 -0.47(-0.42%)
Aug 20, 2020 107.55 112.65 106.82 112.49 2,800,526 +4.34(+4.01%)
Aug 19, 2020 107.65 109.69 105.70 108.15 2,232,057 +1.05(+0.98%)
Aug 18, 2020 106.52 107.65 105.62 107.10 2,551,305 +1.76(+1.67%)
Aug 17, 2020 102.01 105.50 101.75 105.34 2,816,197 +4.09(+4.04%)
Aug 14, 2020 103.21 104.36 100.91 101.25 3,416,000 +0.36(+0.36%)
Aug 13, 2020 99.44 102.12 98.31 100.89 3,254,142 +2.44(+2.48%)
Aug 12, 2020 98.61 100.41 97.23 98.45 3,190,829 +0.29(+0.30%)
Aug 11, 2020 97.10 100.50 93.37 98.16 8,322,298 +1.16(+1.20%)
Aug 10, 2020 102.81 102.81 96.70 97.00 7,263,895 -4.75(-4.67%)
Aug 07, 2020 107.20 107.39 100.28 101.75 6,637,300 -8.55(-7.75%)
Aug 06, 2020 114.56 115.41 109.03 110.30 3,869,707 -4.45(-3.88%)
Aug 05, 2020 114.97 116.18 113.98 114.75 4,431,325 -0.21(-0.18%)
Aug 04, 2020 115.56 116.00 112.78 114.96 2,667,031 -0.52(-0.45%)
Aug 03, 2020 114.48 116.18 112.25 115.48 4,290,864 +2.28(+2.01%)
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%)
Jul 01, 2020 100.00 103.64 99.25 102.95 5,354,983 +2.66(+2.65%)
Jun 30, 2020 98.44 101.38 97.33 100.29 5,054,240 +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 9,023,233 +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 21,034,458 +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.