Crowdstrike Holdings Inc (NQ: CRWD )

167.26 +6.07 (+3.77%)
Official Closing Price Updated: 5:49 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 94.00 94.80 86.82 89.07 2,472,474 -4.93(-5.24%)
Jul 30, 2019 86.00 96.19 84.00 94.00 3,126,801 +6.77(+7.76%)
Jul 29, 2019 93.69 93.90 82.65 87.23 3,316,084 -5.65(-6.08%)
Jul 26, 2019 93.04 95.50 91.91 92.88 2,053,000 +0.60(+0.65%)
Jul 25, 2019 87.50 93.34 87.00 92.28 3,268,917 +4.82(+5.51%)
Jul 24, 2019 86.79 87.85 85.50 87.46 1,250,712 +0.72(+0.83%)
Jul 23, 2019 88.32 89.44 84.49 86.74 2,528,670 -0.94(-1.07%)
Jul 22, 2019 82.27 88.50 82.08 87.68 5,351,821 +4.16(+4.98%)
Jul 19, 2019 85.16 85.85 80.75 83.52 13,669,000 +10.77(+14.80%)
Jul 18, 2019 71.00 74.19 70.15 72.75 3,317,057 +1.75(+2.46%)
Jul 17, 2019 70.00 71.56 69.59 71.00 1,036,812 +1.46(+2.10%)
Jul 16, 2019 71.93 73.09 69.00 69.54 1,581,933 -2.06(-2.88%)
Jul 15, 2019 74.00 74.29 71.40 71.60 1,324,267 -1.90(-2.59%)
Jul 12, 2019 71.60 75.20 70.50 73.50 1,838,300 +2.62(+3.70%)
Jul 11, 2019 74.50 74.98 70.50 70.88 2,350,829 -3.46(-4.65%)
Jul 10, 2019 70.00 74.50 69.50 74.34 2,717,684 +5.89(+8.60%)
Jul 09, 2019 67.42 69.20 66.88 68.45 1,782,156 +1.54(+2.30%)
Jul 08, 2019 68.26 71.71 66.90 66.91 4,565,843 -0.30(-0.45%)
Jul 05, 2019 67.15 67.25 64.84 67.21 805,200 -0.03(-0.04%)
Jul 03, 2019 64.68 67.48 64.52 67.24 1,564,100 +2.72(+4.22%)
Jul 02, 2019 63.30 65.03 61.72 64.52 1,738,745 +1.03(+1.62%)
Jul 01, 2019 69.10 69.73 61.81 63.49 2,674,142 -4.80(-7.03%)
Jun 28, 2019 64.36 68.38 63.30 68.29 1,474,300 +5.01(+7.92%)
Jun 27, 2019 63.39 65.00 62.57 63.28 914,562 +0.63(+1.01%)
Jun 26, 2019 63.30 64.92 62.01 62.65 1,625,402 +1.13(+1.84%)
Jun 25, 2019 67.10 68.99 61.17 61.52 2,481,092 -6.45(-9.49%)
Jun 24, 2019 71.05 72.39 65.08 67.97 2,447,369 -4.26(-5.90%)
Jun 21, 2019 72.46 73.93 68.30 72.23 2,657,400 -2.62(-3.50%)
Jun 20, 2019 78.00 78.22 70.69 74.85 3,427,380 -2.37(-3.07%)
Jun 19, 2019 78.75 79.79 73.56 77.22 3,313,735 +0.72(+0.94%)
Jun 18, 2019 73.00 78.70 71.50 76.50 6,610,582 +6.49(+9.27%)
Jun 17, 2019 64.75 70.01 62.00 70.01 3,246,163 +5.85(+9.12%)
Jun 14, 2019 69.78 70.79 63.02 64.16 6,264,200 -3.40(-5.03%)
Jun 13, 2019 63.86 69.67 61.60 67.56 10,919,050 +9.56(+16.48%)
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.