Crowdstrike Holdings Inc (NQ: CRWD )

115.12 +0.88 (+0.77%)
Streaming Delayed Price Updated: 1:43 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 187.35 197.25 186.73 195.21 8,310,477 +13.46(+7.41%)
Feb 25, 2022 182.51 182.54 176.51 181.75 5,477,703 -1.13(-0.62%)
Feb 24, 2022 153.50 184.33 153.50 182.88 9,563,318 +21.05(+13.01%)
Feb 23, 2022 170.62 171.60 161.64 161.83 3,653,795 -4.88(-2.93%)
Feb 22, 2022 161.50 170.88 161.48 166.71 3,273,302 +1.78(+1.08%)
Feb 18, 2022 164.93 0 -4.92(-2.90%)
Feb 17, 2022 181.86 181.88 168.96 169.85 3,642,122 -13.43(-7.33%)
Feb 16, 2022 186.24 186.61 180.34 183.28 2,750,859 -6.02(-3.18%)
Feb 15, 2022 185.10 189.50 182.41 189.30 2,468,956 +8.70(+4.82%)
Feb 14, 2022 180.06 186.62 179.91 180.60 2,611,601 -1.26(-0.69%)
Feb 11, 2022 188.49 191.25 178.61 181.86 3,268,739 -6.02(-3.20%)
Feb 10, 2022 182.23 193.48 182.22 187.88 3,462,920 +0.98(+0.52%)
Feb 09, 2022 182.10 187.00 181.01 186.90 2,569,046 +8.00(+4.47%)
Feb 08, 2022 175.98 184.12 175.83 178.90 3,820,848 +0.06(+0.03%)
Feb 07, 2022 176.80 183.19 176.36 178.84 1,987,457 +1.63(+0.92%)
Feb 04, 2022 170.89 178.64 169.00 177.21 2,080,619 +6.58(+3.86%)
Feb 03, 2022 171.97 170.63 3,215,643 -6.41(-3.62%)
Feb 02, 2022 183.00 185.00 174.08 177.04 3,518,044 -5.11(-2.81%)
Feb 01, 2022 182.01 182.91 176.24 182.15 3,005,406 +1.51(+0.84%)
Jan 31, 2022 170.70 180.88 180.64 4,937,864 +11.74(+6.95%)
Jan 28, 2022 160.60 169.17 156.12 168.90 4,517,645 +9.09(+5.69%)
Jan 27, 2022 164.16 167.77 158.36 159.81 3,891,215 -1.13(-0.70%)
Jan 26, 2022 162.26 171.24 159.27 160.94 5,044,695 +2.35(+1.48%)
Jan 25, 2022 167.00 168.95 157.50 158.59 5,269,182 -8.68(-5.19%)
Jan 24, 2022 157.18 168.22 150.02 167.27 8,757,533 +2.54(+1.54%)
Jan 21, 2022 171.88 173.25 163.11 164.73 6,349,685 -9.16(-5.27%)
Jan 20, 2022 177.33 182.50 173.34 173.89 3,168,107 -1.82(-1.04%)
Jan 19, 2022 171.71 181.89 171.52 175.71 4,435,186 +2.86(+1.65%)
Jan 18, 2022 172.73 183.88 170.05 172.85 4,732,920 -3.85(-2.18%)
Jan 14, 2022 176.70 0 +1.80(+1.03%)
Jan 13, 2022 188.15 188.44 173.53 174.90 7,556,726 -13.07(-6.95%)
Jan 12, 2022 196.61 200.68 185.70 187.97 6,000,366 -8.14(-4.15%)
Jan 11, 2022 189.61 198.50 188.74 196.11 3,657,026 +3.61(+1.88%)
Jan 10, 2022 182.61 193.18 174.87 192.50 7,044,102 +3.51(+1.86%)
Jan 07, 2022 185.00 193.27 184.81 188.99 3,531,880 +1.50(+0.80%)
Jan 06, 2022 180.25 192.17 176.25 187.49 6,445,139 +8.20(+4.57%)
Jan 05, 2022 185.00 191.36 178.99 179.29 5,001,305 -9.90(-5.23%)
Jan 04, 2022 195.89 197.44 183.32 189.19 6,509,373 -9.14(-4.61%)
Jan 03, 2022 205.00 205.57 193.51 198.33 5,314,343 -6.42(-3.14%)
Dec 31, 2021 208.95 208.98 204.57 204.75 1,718,128 -4.20(-2.01%)
Dec 30, 2021 207.00 213.59 206.00 208.95 1,974,171 +2.08(+1.01%)
Dec 29, 2021 206.69 207.43 201.35 206.87 1,924,579 -0.36(-0.17%)
Dec 28, 2021 210.00 210.87 206.28 207.23 1,518,993 -15.75(-7.06%)
Dec 27, 2021 211.48 222.97 209.15 222.97 2,741,385 +11.45(+5.42%)
Dec 23, 2021 207.60 213.00 204.65 211.52 2,668,181 +3.92(+1.89%)
Dec 22, 2021 205.48 210.50 204.31 207.60 2,863,301 -2.71(-1.29%)
Dec 21, 2021 207.33 210.81 200.03 210.31 2,869,206 +4.02(+1.95%)
Dec 20, 2021 200.24 209.79 200.00 206.29 3,487,105 +1.19(+0.58%)
Dec 17, 2021 196.21 206.85 193.20 205.10 5,463,156 +4.82(+2.41%)
Dec 16, 2021 211.70 212.29 196.92 200.28 4,076,155 -10.43(-4.95%)
Dec 15, 2021 198.55 212.20 194.75 210.71 4,487,044 +12.00(+6.04%)
Dec 14, 2021 197.01 200.62 192.00 198.71 3,839,253 +0.03(+0.02%)
Dec 13, 2021 198.59 204.17 194.32 198.68 4,034,951 +0.08(+0.04%)
Dec 10, 2021 201.75 205.50 196.50 198.60 3,326,741 -2.67(-1.33%)
Dec 09, 2021 209.96 213.40 199.40 201.27 3,384,758 -7.91(-3.78%)
Dec 08, 2021 205.60 211.00 200.05 209.18 3,979,210 +4.86(+2.38%)
Dec 07, 2021 200.62 208.11 200.62 204.32 4,429,517 +9.61(+4.94%)
Dec 06, 2021 190.05 196.00 185.71 194.71 5,271,655 -2.34(-1.19%)
Dec 03, 2021 212.84 213.26 188.43 197.05 7,840,155 -12.30(-5.88%)
Dec 02, 2021 207.98 212.60 201.19 209.35 9,309,676 +7.85(+3.90%)
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.