Crowdstrike Holdings Inc (NQ: CRWD )

257.56 -5.53 (-2.10%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 20, 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%)
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.