Crowdstrike Holdings Inc (NQ: CRWD )

273.11 -2.90 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.