Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

320.62 -1.63 (-0.51%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 208.95 208.98 204.57 204.75 1,718,128 -4.20(-2.01%)
Dec 30, 2021 207.00 213.59 206.00 208.95 1,974,171 +2.08(+1.01%)
Dec 29, 2021 206.69 207.43 201.35 206.87 1,924,579 -0.36(-0.17%)
Dec 28, 2021 210.00 210.87 206.28 207.23 1,518,993 -15.75(-7.06%)
Dec 27, 2021 211.48 222.97 209.15 222.97 2,741,385 +11.45(+5.42%)
Dec 23, 2021 207.60 213.00 204.65 211.52 2,668,181 +3.92(+1.89%)
Dec 22, 2021 205.48 210.50 204.31 207.60 2,863,301 -2.71(-1.29%)
Dec 21, 2021 207.33 210.81 200.03 210.31 2,869,206 +4.02(+1.95%)
Dec 20, 2021 200.24 209.79 200.00 206.29 3,487,105 +1.19(+0.58%)
Dec 17, 2021 196.21 206.85 193.20 205.10 5,463,156 +4.82(+2.41%)
Dec 16, 2021 211.70 212.29 196.92 200.28 4,076,155 -10.43(-4.95%)
Dec 15, 2021 198.55 212.20 194.75 210.71 4,487,044 +12.00(+6.04%)
Dec 14, 2021 197.01 200.62 192.00 198.71 3,839,253 +0.03(+0.02%)
Dec 13, 2021 198.59 204.17 194.32 198.68 4,034,951 +0.08(+0.04%)
Dec 10, 2021 201.75 205.50 196.50 198.60 3,326,741 -2.67(-1.33%)
Dec 09, 2021 209.96 213.40 199.40 201.27 3,384,758 -7.91(-3.78%)
Dec 08, 2021 205.60 211.00 200.05 209.18 3,979,210 +4.86(+2.38%)
Dec 07, 2021 200.62 208.11 200.62 204.32 4,429,517 +9.61(+4.94%)
Dec 06, 2021 190.05 196.00 185.71 194.71 5,271,655 -2.34(-1.19%)
Dec 03, 2021 212.84 213.26 188.43 197.05 7,840,155 -12.30(-5.88%)
Dec 02, 2021 207.98 212.60 201.19 209.35 9,309,676 +7.85(+3.90%)
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.