Crowdstrike Holdings Inc (NQ: CRWD )

152.80 +1.97 (+1.31%)
Streaming Delayed Price Updated: 6:33 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 53.50 58.65 51.61 58.31 4,028,578 +4.85(+9.07%)
Sep 27, 2019 58.27 58.33 52.84 53.46 4,516,800 -4.84(-8.30%)
Sep 26, 2019 62.05 62.36 57.66 58.30 2,891,115 -3.72(-6.00%)
Sep 25, 2019 62.00 63.39 60.11 62.02 2,466,329 -0.50(-0.80%)
Sep 24, 2019 67.02 67.37 62.00 62.52 2,614,434 -4.39(-6.56%)
Sep 23, 2019 67.12 68.57 66.54 66.91 826,562 -0.06(-0.09%)
Sep 20, 2019 68.95 69.46 66.19 66.97 3,374,300 -1.96(-2.84%)
Sep 19, 2019 71.50 71.87 67.64 68.93 1,690,528 -1.92(-2.71%)
Sep 18, 2019 70.12 71.88 68.80 70.85 2,002,910 -0.19(-0.27%)
Sep 17, 2019 68.64 71.33 68.13 71.04 2,820,483 +3.18(+4.69%)
Sep 16, 2019 63.71 68.86 63.50 67.86 2,802,913 +3.00(+4.63%)
Sep 13, 2019 69.86 70.31 64.71 64.86 4,166,200 -4.80(-6.89%)
Sep 12, 2019 69.68 72.40 69.06 69.66 2,922,618 +0.55(+0.80%)
Sep 11, 2019 69.21 70.93 67.20 69.11 3,109,584 -2.54(-3.55%)
Sep 10, 2019 65.70 71.80 65.70 71.65 4,671,313 +4.55(+6.78%)
Sep 09, 2019 76.11 76.12 64.34 67.10 8,595,233 -8.88(-11.69%)
Sep 06, 2019 79.70 81.50 75.31 75.98 8,672,300 -10.87(-12.52%)
Sep 05, 2019 86.25 87.19 82.50 86.85 3,948,622 +1.54(+1.81%)
Sep 04, 2019 85.00 87.77 82.89 85.31 2,409,601 +1.55(+1.85%)
Sep 03, 2019 80.85 83.80 80.25 83.76 1,832,293 +2.48(+3.05%)
Aug 30, 2019 84.02 84.94 78.89 81.28 1,910,100 -2.54(-3.03%)
Aug 29, 2019 88.30 89.35 83.29 83.82 1,789,267 -3.17(-3.64%)
Aug 28, 2019 84.00 87.52 82.61 86.99 1,919,968 +2.91(+3.46%)
Aug 27, 2019 89.28 89.95 83.23 84.08 1,827,887 -4.80(-5.40%)
Aug 26, 2019 90.24 90.84 86.13 88.88 1,463,318 +0.45(+0.51%)
Aug 23, 2019 91.37 91.56 86.00 88.43 3,050,800 -4.54(-4.88%)
Aug 22, 2019 96.29 96.58 92.80 92.97 1,766,580 -3.61(-3.74%)
Aug 21, 2019 100.59 100.96 96.27 96.58 1,798,429 -2.58(-2.60%)
Aug 20, 2019 99.23 101.88 97.26 99.16 1,438,893 -0.23(-0.23%)
Aug 19, 2019 98.80 101.48 95.60 99.39 2,801,073 +3.34(+3.48%)
Aug 16, 2019 95.00 98.10 93.40 96.05 1,530,500 +2.39(+2.55%)
Aug 15, 2019 95.99 97.14 91.37 93.66 1,519,059 -0.36(-0.38%)
Aug 14, 2019 96.52 97.73 91.60 94.02 2,820,747 -5.63(-5.65%)
Aug 13, 2019 92.84 100.50 92.84 99.65 3,032,861 +6.64(+7.14%)
Aug 12, 2019 94.25 98.20 91.53 93.01 1,894,345 -1.89(-1.99%)
Aug 09, 2019 90.25 98.00 90.00 94.90 3,063,800 +3.25(+3.55%)
Aug 08, 2019 85.49 91.86 85.49 91.65 1,691,853 +7.43(+8.82%)
Aug 07, 2019 83.69 86.45 82.80 84.22 989,576 -1.02(-1.20%)
Aug 06, 2019 87.20 89.76 82.71 85.24 1,357,311 -0.24(-0.28%)
Aug 05, 2019 83.34 86.92 82.25 85.48 2,191,752 -2.53(-2.87%)
Aug 02, 2019 91.54 92.78 86.91 88.01 1,801,000 -3.52(-3.85%)
Aug 01, 2019 90.07 94.32 89.44 91.53 2,238,186 +2.46(+2.76%)
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%)
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.