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 (%)
Nov 27, 2020 150.38 152.19 148.53 150.83 1,773,456 +0.87(+0.58%)
Nov 25, 2020 150.00 151.70 147.19 149.96 3,144,400 +0.51(+0.34%)
Nov 24, 2020 145.70 149.50 143.77 149.45 3,585,771 +1.91(+1.29%)
Nov 23, 2020 146.50 149.13 142.45 147.54 3,271,019 +1.82(+1.25%)
Nov 20, 2020 145.19 146.95 143.26 145.72 2,982,700 +1.96(+1.36%)
Nov 19, 2020 138.39 147.09 138.01 143.76 4,795,828 +6.08(+4.42%)
Nov 18, 2020 137.73 139.47 135.00 137.68 2,219,409 -0.10(-0.07%)
Nov 17, 2020 132.74 139.80 130.50 137.78 4,885,769 +6.20(+4.71%)
Nov 16, 2020 129.39 132.89 128.21 131.58 3,043,900 -0.60(-0.45%)
Nov 13, 2020 137.75 138.00 131.19 132.18 3,033,200 -5.12(-3.73%)
Nov 12, 2020 132.92 137.50 132.10 137.30 3,832,513 +6.34(+4.84%)
Nov 11, 2020 128.13 132.18 127.50 130.96 3,671,149 +7.46(+6.04%)
Nov 10, 2020 127.08 128.00 118.10 123.50 4,931,250 -3.05(-2.41%)
Nov 09, 2020 136.89 137.36 126.02 126.55 6,447,154 -15.24(-10.75%)
Nov 06, 2020 138.58 144.29 138.11 141.79 2,614,800 +2.87(+2.07%)
Nov 05, 2020 140.49 141.60 137.71 138.92 2,944,152 +2.60(+1.91%)
Nov 04, 2020 133.98 137.13 132.00 136.32 3,458,750 +9.46(+7.46%)
Nov 03, 2020 125.71 127.47 123.83 126.86 2,019,442 +2.39(+1.92%)
Nov 02, 2020 124.55 126.76 121.77 124.47 2,500,931 +0.63(+0.51%)
Oct 30, 2020 125.40 126.32 120.45 123.84 4,176,600 -3.52(-2.76%)
Oct 29, 2020 132.36 132.70 126.34 127.36 3,185,584 -4.21(-3.20%)
Oct 28, 2020 132.05 132.82 129.11 131.57 2,597,540 -1.91(-1.43%)
Oct 27, 2020 134.08 136.13 131.63 133.48 2,262,282 +0.40(+0.30%)
Oct 26, 2020 134.01 138.45 129.52 133.08 3,623,253 -2.34(-1.73%)
Oct 23, 2020 134.91 135.54 132.80 135.42 1,955,000 +0.88(+0.65%)
Oct 22, 2020 136.83 138.68 131.64 134.54 5,157,562 -0.60(-0.44%)
Oct 21, 2020 143.07 143.67 132.55 135.14 6,086,771 -7.50(-5.26%)
Oct 20, 2020 145.29 146.49 142.15 142.64 2,571,273 -2.02(-1.40%)
Oct 19, 2020 146.72 149.59 143.67 144.66 3,146,722 -0.68(-0.47%)
Oct 16, 2020 148.00 148.88 144.91 145.34 2,960,200 +0.04(+0.03%)
Oct 15, 2020 143.39 145.75 141.13 145.30 4,380,742 -2.49(-1.68%)
Oct 14, 2020 153.60 153.90 145.32 147.79 4,939,894 -5.01(-3.28%)
Oct 13, 2020 147.08 153.63 147.01 152.80 6,096,643 +6.84(+4.69%)
Oct 12, 2020 146.50 149.75 144.82 145.96 4,186,840 +2.39(+1.66%)
Oct 09, 2020 144.10 145.63 142.61 143.57 2,364,000 +0.60(+0.42%)
Oct 08, 2020 146.45 146.46 141.53 142.97 3,439,652 -1.60(-1.11%)
Oct 07, 2020 146.00 148.84 144.28 144.57 4,619,582 -0.56(-0.39%)
Oct 06, 2020 146.00 148.67 143.50 145.13 5,593,792 -0.37(-0.25%)
Oct 05, 2020 143.81 148.28 142.81 145.50 5,861,260 +5.63(+4.03%)
Oct 02, 2020 139.73 145.50 138.60 139.87 3,449,400 -3.00(-2.10%)
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.