Crowdstrike Holdings Inc (NQ: CRWD )

231.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.96 59.50 56.32 58.00 1,244,400 +1.71(+3.04%)
Nov 27, 2019 56.37 56.67 55.23 56.29 986,700 +0.71(+1.28%)
Nov 26, 2019 56.50 58.02 54.26 55.58 1,997,317 -0.26(-0.47%)
Nov 25, 2019 55.32 56.17 54.85 55.84 1,849,160 +1.64(+3.03%)
Nov 22, 2019 54.19 55.30 53.75 54.20 1,029,500 +0.43(+0.80%)
Nov 21, 2019 55.46 55.46 52.85 53.77 962,302 -1.11(-2.02%)
Nov 20, 2019 55.24 58.31 53.39 54.88 2,257,949 -1.12(-2.00%)
Nov 19, 2019 57.45 57.56 53.76 56.00 1,597,564 -1.07(-1.87%)
Nov 18, 2019 60.00 60.00 55.52 57.07 2,241,810 -2.68(-4.49%)
Nov 15, 2019 53.00 59.99 53.00 59.75 4,025,700 +7.02(+13.31%)
Nov 14, 2019 51.31 54.92 50.64 52.73 2,824,483 +0.73(+1.40%)
Nov 13, 2019 46.83 52.44 46.65 52.00 2,864,137 +4.95(+10.52%)
Nov 12, 2019 47.50 47.85 46.11 47.05 1,739,637 +0.85(+1.84%)
Nov 11, 2019 46.50 47.00 45.46 46.20 1,287,588 -1.01(-2.14%)
Nov 08, 2019 45.02 47.21 44.80 47.21 1,980,100 +1.71(+3.76%)
Nov 07, 2019 48.26 48.50 45.38 45.50 1,668,480 -2.33(-4.87%)
Nov 06, 2019 48.56 48.71 46.90 47.83 1,028,705 -0.87(-1.79%)
Nov 05, 2019 50.18 50.60 47.77 48.70 1,468,191 -0.95(-1.91%)
Nov 04, 2019 49.15 50.48 48.01 49.65 1,304,303 +1.15(+2.37%)
Nov 01, 2019 49.94 50.85 47.75 48.50 1,441,200 -1.41(-2.83%)
Oct 31, 2019 51.20 51.64 48.10 49.91 1,052,405 -1.53(-2.97%)
Oct 30, 2019 47.72 52.48 46.78 51.44 2,224,104 +3.64(+7.62%)
Oct 29, 2019 47.43 48.37 46.21 47.80 1,740,672 -0.15(-0.31%)
Oct 28, 2019 50.26 51.31 47.71 47.95 2,760,581 -2.16(-4.31%)
Oct 25, 2019 50.88 52.07 49.41 50.11 1,532,800 -1.73(-3.34%)
Oct 24, 2019 48.60 52.18 48.11 51.84 2,049,268 +3.97(+8.29%)
Oct 23, 2019 47.00 50.43 46.03 47.87 3,706,745 +1.67(+3.61%)
Oct 22, 2019 47.25 48.48 44.58 46.20 2,705,816 -1.20(-2.53%)
Oct 21, 2019 46.93 48.97 46.22 47.40 2,409,982 +0.36(+0.77%)
Oct 18, 2019 50.00 50.32 46.46 47.04 3,675,200 -3.40(-6.74%)
Oct 17, 2019 51.76 53.15 50.33 50.44 2,785,671 -1.59(-3.06%)
Oct 16, 2019 53.57 55.77 51.80 52.03 2,594,329 -3.18(-5.76%)
Oct 15, 2019 55.01 56.41 54.03 55.21 1,982,265 +0.69(+1.27%)
Oct 14, 2019 55.80 57.85 53.20 54.52 4,457,467 -5.75(-9.54%)
Oct 11, 2019 58.77 61.48 57.27 60.27 3,335,800 -1.14(-1.86%)
Oct 10, 2019 62.60 63.61 60.40 61.41 2,305,509 -1.67(-2.65%)
Oct 09, 2019 66.35 66.43 62.50 63.08 2,205,173 -2.22(-3.40%)
Oct 08, 2019 67.40 68.43 64.48 65.30 2,765,560 -3.48(-5.06%)
Oct 07, 2019 63.36 69.70 62.72 68.78 3,621,273 +4.94(+7.74%)
Oct 04, 2019 62.00 64.46 61.55 63.84 2,157,400 +1.70(+2.74%)
Oct 03, 2019 59.48 62.40 56.75 62.14 5,075,952 +5.51(+9.73%)
Oct 02, 2019 56.81 57.66 54.07 56.63 1,580,219 -1.26(-2.18%)
Oct 01, 2019 58.30 59.51 55.65 57.89 2,841,293 -0.42(-0.72%)
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%)
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.