Crowdstrike Holdings Inc (NQ: CRWD )

147.57 +0.03 (+0.02%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 125.40 126.32 120.45 123.84 4,176,600 -3.52(-2.76%)
Oct 29, 2020 132.36 132.70 126.34 127.36 3,185,584 -4.21(-3.20%)
Oct 28, 2020 132.05 132.82 129.11 131.57 2,597,540 -1.91(-1.43%)
Oct 27, 2020 134.08 136.13 131.63 133.48 2,262,282 +0.40(+0.30%)
Oct 26, 2020 134.01 138.45 129.52 133.08 3,623,253 -2.34(-1.73%)
Oct 23, 2020 134.91 135.54 132.80 135.42 1,955,000 +0.88(+0.65%)
Oct 22, 2020 136.83 138.68 131.64 134.54 5,157,562 -0.60(-0.44%)
Oct 21, 2020 143.07 143.67 132.55 135.14 6,086,771 -7.50(-5.26%)
Oct 20, 2020 145.29 146.49 142.15 142.64 2,571,273 -2.02(-1.40%)
Oct 19, 2020 146.72 149.59 143.67 144.66 3,146,722 -0.68(-0.47%)
Oct 16, 2020 148.00 148.88 144.91 145.34 2,960,200 +0.04(+0.03%)
Oct 15, 2020 143.39 145.75 141.13 145.30 4,380,742 -2.49(-1.68%)
Oct 14, 2020 153.60 153.90 145.32 147.79 4,939,894 -5.01(-3.28%)
Oct 13, 2020 147.08 153.63 147.01 152.80 6,096,643 +6.84(+4.69%)
Oct 12, 2020 146.50 149.75 144.82 145.96 4,186,840 +2.39(+1.66%)
Oct 09, 2020 144.10 145.63 142.61 143.57 2,364,000 +0.60(+0.42%)
Oct 08, 2020 146.45 146.46 141.53 142.97 3,439,652 -1.60(-1.11%)
Oct 07, 2020 146.00 148.84 144.28 144.57 4,619,582 -0.56(-0.39%)
Oct 06, 2020 146.00 148.67 143.50 145.13 5,593,792 -0.37(-0.25%)
Oct 05, 2020 143.81 148.28 142.81 145.50 5,861,260 +5.63(+4.03%)
Oct 02, 2020 139.73 145.50 138.60 139.87 3,449,400 -3.00(-2.10%)
Oct 01, 2020 139.50 145.76 138.00 142.87 7,840,358 +5.55(+4.04%)
Sep 30, 2020 135.31 139.02 133.65 137.32 3,666,670 +0.97(+0.71%)
Sep 29, 2020 137.70 138.35 135.37 136.35 2,122,760 -1.08(-0.79%)
Sep 28, 2020 137.82 141.67 136.30 137.43 4,232,639 +1.04(+0.76%)
Sep 25, 2020 135.80 138.60 134.65 136.39 3,437,400 +2.49(+1.86%)
Sep 24, 2020 137.12 137.90 132.40 133.90 4,400,663 -4.70(-3.39%)
Sep 23, 2020 141.00 143.70 136.91 138.60 3,945,541 -4.08(-2.86%)
Sep 22, 2020 138.52 142.68 134.20 142.68 5,842,760 +4.55(+3.29%)
Sep 21, 2020 127.25 138.55 125.45 138.13 7,612,065 +6.70(+5.10%)
Sep 18, 2020 130.22 132.10 126.72 131.43 11,713,100 +2.85(+2.22%)
Sep 17, 2020 127.48 129.23 124.80 128.58 4,944,001 -2.57(-1.96%)
Sep 16, 2020 132.00 133.84 129.52 131.15 3,650,224 -0.30(-0.23%)
Sep 15, 2020 130.65 132.19 127.35 131.45 5,174,969 +2.95(+2.30%)
Sep 14, 2020 127.78 129.90 127.15 128.50 4,222,614 +2.22(+1.76%)
Sep 11, 2020 131.12 131.66 122.85 126.28 4,284,100 -3.07(-2.37%)
Sep 10, 2020 130.28 134.05 128.40 129.35 6,507,932 +1.17(+0.91%)
Sep 09, 2020 129.61 129.70 124.00 128.18 5,753,382 +3.43(+2.75%)
Sep 08, 2020 118.86 128.93 118.00 124.75 6,956,609 -0.44(-0.35%)
Sep 04, 2020 125.28 129.95 115.25 125.19 10,846,600 -4.06(-3.14%)
Sep 03, 2020 131.00 138.79 127.00 129.25 21,182,111 -12.82(-9.02%)
Sep 02, 2020 152.04 153.10 130.98 142.07 31,955,957 -1.62(-1.13%)
Sep 01, 2020 134.44 144.68 130.00 143.69 15,964,006 +17.96(+14.28%)
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%)
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.