Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdstrike Holdings Inc (NQ: CRWD )

242.55 +2.38 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 21,735,308 +4.36(+8.59%)
Jan 03, 2020 48.92 51.99 48.79 50.75 11,256,500 +1.31(+2.65%)
Jan 02, 2020 50.03 50.75 49.25 49.44 4,428,400 -0.43(-0.86%)
Dec 31, 2019 49.34 50.34 48.90 49.87 3,290,600 -0.16(-0.32%)
Dec 30, 2019 50.00 50.56 48.39 50.03 5,706,322 +1.11(+2.27%)
Dec 27, 2019 50.30 50.38 48.20 48.92 3,510,600 -1.13(-2.26%)
Dec 26, 2019 48.41 50.06 48.09 50.05 4,779,311 +2.30(+4.82%)
Dec 24, 2019 48.00 48.72 47.15 47.75 1,508,300 -0.10(-0.21%)
Dec 23, 2019 49.25 49.30 47.61 47.85 4,587,964 -1.64(-3.31%)
Dec 20, 2019 49.91 50.00 48.58 49.49 3,120,500 +0.02(+0.04%)
Dec 19, 2019 50.45 50.45 49.20 49.47 3,045,161 -0.67(-1.34%)
Dec 18, 2019 48.96 50.30 48.60 50.14 5,653,342 +1.75(+3.62%)
Dec 17, 2019 49.34 49.44 47.52 48.39 4,743,472 -1.06(-2.14%)
Dec 16, 2019 50.00 50.11 48.15 49.45 5,034,954 +0.04(+0.08%)
Dec 13, 2019 47.50 49.86 46.70 49.41 6,366,500 +2.11(+4.46%)
Dec 12, 2019 47.95 48.50 46.32 47.30 5,709,766 -0.43(-0.90%)
Dec 11, 2019 47.01 48.80 46.33 47.73 9,363,509 +0.18(+0.38%)
Dec 10, 2019 49.92 50.02 47.22 47.55 5,753,588 -1.45(-2.96%)
Dec 09, 2019 49.14 50.96 48.41 49.00 13,793,638 -1.89(-3.71%)
Dec 06, 2019 54.00 55.10 50.50 50.89 8,033,700 -2.06(-3.89%)
Dec 05, 2019 55.00 55.21 51.61 52.95 3,529,960 -2.03(-3.69%)
Dec 04, 2019 56.61 57.00 54.30 54.98 1,607,081 -2.39(-4.17%)
Dec 03, 2019 53.29 57.59 53.01 57.37 1,402,186 +2.36(+4.29%)
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.