Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

297.62 -2.03 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	170.70	180.88		180.64	4,937,864	+11.74(+6.95%)
Jan 28, 2022	160.60	169.17	156.12	168.90	4,517,645	+9.09(+5.69%)
Jan 27, 2022	164.16	167.77	158.36	159.81	3,891,215	-1.13(-0.70%)
Jan 26, 2022	162.26	171.24	159.27	160.94	5,044,695	+2.35(+1.48%)
Jan 25, 2022	167.00	168.95	157.50	158.59	5,269,182	-8.68(-5.19%)
Jan 24, 2022	157.18	168.22	150.02	167.27	8,757,533	+2.54(+1.54%)
Jan 21, 2022	171.88	173.25	163.11	164.73	6,349,685	-9.16(-5.27%)
Jan 20, 2022	177.33	182.50	173.34	173.89	3,168,107	-1.82(-1.04%)
Jan 19, 2022	171.71	181.89	171.52	175.71	4,435,186	+2.86(+1.65%)
Jan 18, 2022	172.73	183.88	170.05	172.85	4,732,920	-3.85(-2.18%)
Jan 14, 2022				176.70	0	+1.80(+1.03%)
Jan 13, 2022	188.15	188.44	173.53	174.90	7,556,726	-13.07(-6.95%)
Jan 12, 2022	196.61	200.68	185.70	187.97	6,000,366	-8.14(-4.15%)
Jan 11, 2022	189.61	198.50	188.74	196.11	3,657,026	+3.61(+1.88%)
Jan 10, 2022	182.61	193.18	174.87	192.50	7,044,102	+3.51(+1.86%)
Jan 07, 2022	185.00	193.27	184.81	188.99	3,531,880	+1.50(+0.80%)
Jan 06, 2022	180.25	192.17	176.25	187.49	6,445,139	+8.20(+4.57%)
Jan 05, 2022	185.00	191.36	178.99	179.29	5,001,305	-9.90(-5.23%)
Jan 04, 2022	195.89	197.44	183.32	189.19	6,509,373	-9.14(-4.61%)

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.