Crowdstrike Holdings Inc (NQ: CRWD )

208.20 -8.15 (-3.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.34 50.34 48.90 49.87 3,290,600 -0.16(-0.32%)
Dec 30, 2019 50.00 50.56 48.39 50.03 5,706,322 +1.11(+2.27%)
Dec 27, 2019 50.30 50.38 48.20 48.92 3,510,600 -1.13(-2.26%)
Dec 26, 2019 48.41 50.06 48.09 50.05 4,779,311 +2.30(+4.82%)
Dec 24, 2019 48.00 48.72 47.15 47.75 1,508,300 -0.10(-0.21%)
Dec 23, 2019 49.25 49.30 47.61 47.85 4,587,964 -1.64(-3.31%)
Dec 20, 2019 49.91 50.00 48.58 49.49 3,120,500 +0.02(+0.04%)
Dec 19, 2019 50.45 50.45 49.20 49.47 3,045,161 -0.67(-1.34%)
Dec 18, 2019 48.96 50.30 48.60 50.14 5,653,342 +1.75(+3.62%)
Dec 17, 2019 49.34 49.44 47.52 48.39 4,743,472 -1.06(-2.14%)
Dec 16, 2019 50.00 50.11 48.15 49.45 5,034,954 +0.04(+0.08%)
Dec 13, 2019 47.50 49.86 46.70 49.41 6,366,500 +2.11(+4.46%)
Dec 12, 2019 47.95 48.50 46.32 47.30 5,709,766 -0.43(-0.90%)
Dec 11, 2019 47.01 48.80 46.33 47.73 9,363,509 +0.18(+0.38%)
Dec 10, 2019 49.92 50.02 47.22 47.55 5,753,588 -1.45(-2.96%)
Dec 09, 2019 49.14 50.96 48.41 49.00 13,793,638 -1.89(-3.71%)
Dec 06, 2019 54.00 55.10 50.50 50.89 8,033,700 -2.06(-3.89%)
Dec 05, 2019 55.00 55.21 51.61 52.95 3,529,960 -2.03(-3.69%)
Dec 04, 2019 56.61 57.00 54.30 54.98 1,607,081 -2.39(-4.17%)
Dec 03, 2019 53.29 57.59 53.01 57.37 1,402,186 +2.36(+4.29%)
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.