Crowdstrike Holdings Inc (NQ: CRWD )

150.83 +0.87 (+0.58%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 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%)
Mar 02, 2020 60.20 60.97 58.00 59.13 4,009,182 -0.51(-0.86%)
Feb 28, 2020 55.60 60.02 55.50 59.64 4,450,400 +2.14(+3.72%)
Feb 27, 2020 56.15 59.45 54.35 57.50 4,868,321 -0.96(-1.64%)
Feb 26, 2020 58.39 60.26 57.51 58.46 4,425,773 +0.72(+1.25%)
Feb 25, 2020 59.50 59.79 56.06 57.74 5,334,378 -0.34(-0.59%)
Feb 24, 2020 56.40 59.25 56.02 58.08 4,615,723 -2.85(-4.68%)
Feb 21, 2020 62.58 62.64 59.26 60.93 4,629,100 -2.45(-3.87%)
Feb 20, 2020 65.70 65.98 60.03 63.38 6,174,759 -2.65(-4.01%)
Feb 19, 2020 66.63 67.56 65.61 66.03 5,302,881 -0.01(-0.02%)
Feb 18, 2020 65.00 66.28 64.55 66.04 4,324,338 +1.19(+1.84%)
Feb 14, 2020 65.81 65.83 63.87 64.85 4,202,400 -0.46(-0.70%)
Feb 13, 2020 64.25 66.20 64.13 65.31 4,124,047 +0.23(+0.35%)
Feb 12, 2020 65.19 65.50 62.72 65.08 5,439,594 -0.11(-0.17%)
Feb 11, 2020 66.00 66.84 63.66 65.19 7,974,634 +1.89(+2.99%)
Feb 10, 2020 62.33 63.86 61.45 63.30 3,865,392 +1.21(+1.95%)
Feb 07, 2020 62.00 63.72 61.82 62.09 3,055,600 -0.10(-0.16%)
Feb 06, 2020 61.60 62.98 60.18 62.19 2,259,415 +0.38(+0.61%)
Feb 05, 2020 64.21 64.80 60.06 61.81 3,995,971 -1.86(-2.92%)
Feb 04, 2020 61.92 64.33 61.15 63.67 4,617,601 +2.59(+4.24%)
Feb 03, 2020 61.13 61.46 59.65 61.08 3,705,803 -0.01(-0.02%)
Jan 31, 2020 62.50 63.00 60.25 61.09 4,062,100 -1.36(-2.18%)
Jan 30, 2020 60.00 62.56 58.94 62.45 4,156,555 +2.19(+3.63%)
Jan 29, 2020 60.00 61.78 59.74 60.26 3,480,680 +1.19(+2.01%)
Jan 28, 2020 58.66 59.64 58.13 59.07 3,071,251 +1.01(+1.74%)
Jan 27, 2020 56.58 58.16 55.31 58.06 4,421,325 -1.19(-2.01%)
Jan 24, 2020 62.00 63.05 57.84 59.25 6,580,200 -2.30(-3.74%)
Jan 23, 2020 62.57 62.66 60.71 61.55 4,064,026 -1.02(-1.63%)
Jan 22, 2020 63.00 64.04 62.30 62.57 4,252,981 +0.33(+0.53%)
Jan 21, 2020 63.02 63.39 61.26 62.24 6,081,021 -1.21(-1.91%)
Jan 17, 2020 63.05 63.70 62.06 63.45 6,255,800 +1.21(+1.94%)
Jan 16, 2020 61.50 62.75 61.00 62.24 6,159,526 +1.99(+3.30%)
Jan 15, 2020 59.23 61.97 59.23 60.25 7,968,448 +1.01(+1.70%)
Jan 14, 2020 59.23 60.66 57.50 59.24 7,786,537 +0.28(+0.47%)
Jan 13, 2020 57.36 59.74 57.00 58.96 7,039,981 +1.76(+3.08%)
Jan 10, 2020 56.49 58.30 56.00 57.20 8,155,200 +1.26(+2.25%)
Jan 09, 2020 56.95 57.25 55.10 55.94 6,517,724 +0.28(+0.50%)
Jan 08, 2020 54.20 55.86 53.30 55.66 7,516,130 +0.91(+1.66%)
Jan 07, 2020 54.55 56.50 54.50 54.75 12,503,608 -0.36(-0.65%)
Jan 06, 2020 51.85 56.17 51.03 55.11 21,735,309 +4.36(+8.59%)
Jan 03, 2020 48.92 51.99 48.79 50.75 11,256,500 +1.31(+2.65%)
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.