Crowdstrike Holdings Inc (NQ: CRWD )

142.64 -2.02 (-1.40%)
Streaming Delayed Price Updated: 4:24 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 139.50 145.76 138.00 142.87 7,840,358 +5.55(+4.04%)
Sep 30, 2020 135.31 139.02 133.65 137.32 3,666,670 +0.97(+0.71%)
Sep 29, 2020 137.70 138.35 135.37 136.35 2,122,760 -1.08(-0.79%)
Sep 28, 2020 137.82 141.67 136.30 137.43 4,232,639 +1.04(+0.76%)
Sep 25, 2020 135.80 138.60 134.65 136.39 3,437,400 +2.49(+1.86%)
Sep 24, 2020 137.12 137.90 132.40 133.90 4,400,663 -4.70(-3.39%)
Sep 23, 2020 141.00 143.70 136.91 138.60 3,945,541 -4.08(-2.86%)
Sep 22, 2020 138.52 142.68 134.20 142.68 5,842,760 +4.55(+3.29%)
Sep 21, 2020 127.25 138.55 125.45 138.13 7,612,065 +6.70(+5.10%)
Sep 18, 2020 130.22 132.10 126.72 131.43 11,713,100 +2.85(+2.22%)
Sep 17, 2020 127.48 129.23 124.80 128.58 4,944,001 -2.57(-1.96%)
Sep 16, 2020 132.00 133.84 129.52 131.15 3,650,224 -0.30(-0.23%)
Sep 15, 2020 130.65 132.19 127.35 131.45 5,174,969 +2.95(+2.30%)
Sep 14, 2020 127.78 129.90 127.15 128.50 4,222,614 +2.22(+1.76%)
Sep 11, 2020 131.12 131.66 122.85 126.28 4,284,100 -3.07(-2.37%)
Sep 10, 2020 130.28 134.05 128.40 129.35 6,507,932 +1.17(+0.91%)
Sep 09, 2020 129.61 129.70 124.00 128.18 5,753,382 +3.43(+2.75%)
Sep 08, 2020 118.86 128.93 118.00 124.75 6,956,609 -0.44(-0.35%)
Sep 04, 2020 125.28 129.95 115.25 125.19 10,846,600 -4.06(-3.14%)
Sep 03, 2020 131.00 138.79 127.00 129.25 21,182,111 -12.82(-9.02%)
Sep 02, 2020 152.04 153.10 130.98 142.07 31,955,957 -1.62(-1.13%)
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.