Crowdstrike Holdings Inc (NQ: CRWD )

221.07 +5.07 (+2.35%)
Streaming Delayed Price Updated: 2:12 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 57.03 60.03 55.26 55.68 4,923,109 -2.04(-3.53%)
Mar 30, 2020 58.81 59.83 56.27 57.72 4,448,931 -1.07(-1.82%)
Mar 27, 2020 57.02 59.87 56.02 58.79 3,826,100 +0.15(+0.26%)
Mar 26, 2020 55.84 59.10 55.04 58.64 5,840,372 +2.86(+5.13%)
Mar 25, 2020 56.00 59.50 55.60 55.78 5,515,341 -1.55(-2.70%)
Mar 24, 2020 54.92 58.65 54.28 57.33 8,083,804 +5.88(+11.43%)
Mar 23, 2020 46.24 53.00 46.01 51.45 11,125,554 +2.44(+4.98%)
Mar 20, 2020 49.96 51.97 46.81 49.01 14,253,600 +7.27(+17.42%)
Mar 19, 2020 40.43 44.49 38.20 41.74 7,393,243 +3.11(+8.05%)
Mar 18, 2020 35.76 41.47 35.50 38.63 6,353,858 +0.62(+1.63%)
Mar 17, 2020 33.93 38.30 31.95 38.01 5,658,563 +5.00(+15.15%)
Mar 16, 2020 36.00 36.00 32.12 33.01 6,814,816 -6.54(-16.54%)
Mar 13, 2020 39.90 40.08 36.59 39.55 5,015,200 +1.73(+4.57%)
Mar 12, 2020 38.60 40.20 35.98 37.82 6,634,866 -5.03(-11.74%)
Mar 11, 2020 45.96 46.30 42.23 42.85 5,393,469 -4.06(-8.65%)
Mar 10, 2020 48.47 48.47 45.00 46.91 4,568,258 +1.17(+2.56%)
Mar 09, 2020 46.81 48.89 45.65 45.74 5,812,480 -6.22(-11.97%)
Mar 06, 2020 54.24 54.87 50.36 51.96 5,119,900 -3.96(-7.08%)
Mar 05, 2020 56.08 57.44 54.55 55.92 3,208,762 -1.28(-2.24%)
Mar 04, 2020 57.18 58.08 56.06 57.20 2,318,810 +0.72(+1.27%)
Mar 03, 2020 59.61 60.73 55.01 56.48 4,067,381 -2.65(-4.48%)
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.