Crowdstrike Holdings Inc (NQ: CRWD )

237.68 -7.23 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 209.30 217.19 204.52 216.00 4,903,500 +7.34(+3.52%)
Feb 25, 2021 216.43 221.81 204.90 208.66 3,600,437 -7.94(-3.67%)
Feb 24, 2021 219.78 219.88 207.50 216.60 3,941,707 -1.79(-0.82%)
Feb 23, 2021 211.20 219.21 198.16 218.39 5,894,047 -7.44(-3.29%)
Feb 22, 2021 235.24 237.80 222.42 225.83 3,259,827 -13.37(-5.59%)
Feb 19, 2021 241.83 246.21 236.61 239.20 2,333,400 -0.05(-0.02%)
Feb 18, 2021 236.78 241.32 231.60 239.25 2,638,930 +0.69(+0.29%)
Feb 17, 2021 239.32 242.60 229.15 238.56 2,981,032 -3.86(-1.59%)
Feb 16, 2021 247.25 251.28 237.61 242.42 3,293,944 +0.32(+0.13%)
Feb 12, 2021 236.55 245.42 233.50 242.10 3,891,100 +7.30(+3.11%)
Feb 11, 2021 233.49 239.89 229.13 234.80 3,974,142 +3.45(+1.49%)
Feb 10, 2021 225.00 233.55 220.40 231.35 3,379,614 +7.63(+3.41%)
Feb 09, 2021 221.20 225.39 220.40 223.72 1,867,989 +1.36(+0.61%)
Feb 08, 2021 225.50 228.65 219.15 222.36 2,207,229 -1.17(-0.52%)
Feb 05, 2021 226.00 227.95 222.40 223.53 2,134,100 -0.48(-0.21%)
Feb 04, 2021 219.74 224.29 216.81 224.01 3,210,736 +5.89(+2.70%)
Feb 03, 2021 223.00 223.49 216.27 218.12 2,900,448 -1.52(-0.69%)
Feb 02, 2021 218.53 221.47 212.53 219.64 3,579,238 +4.63(+2.15%)
Feb 01, 2021 216.56 218.49 210.45 215.01 2,929,896 -0.79(-0.37%)
Jan 29, 2021 212.06 217.55 205.36 215.80 4,000,400 +3.31(+1.56%)
Jan 28, 2021 202.00 216.80 201.72 212.49 3,410,512 +11.56(+5.75%)
Jan 27, 2021 200.00 207.76 193.86 200.93 6,099,742 -5.87(-2.84%)
Jan 26, 2021 217.13 217.63 206.01 206.80 5,457,052 -10.69(-4.92%)
Jan 25, 2021 227.72 230.63 208.69 217.49 5,209,526 -6.03(-2.70%)
Jan 22, 2021 220.97 226.15 220.31 223.52 2,042,100 +2.52(+1.14%)
Jan 21, 2021 228.00 228.50 219.81 221.00 3,172,736 -5.33(-2.35%)
Jan 20, 2021 227.00 228.57 222.20 226.33 2,123,630 +4.41(+1.99%)
Jan 19, 2021 224.00 224.66 217.51 221.92 3,622,525 +2.41(+1.10%)
Jan 15, 2021 228.08 230.05 218.75 219.51 3,654,900 -6.11(-2.71%)
Jan 14, 2021 228.65 231.90 222.76 225.62 3,099,935 -0.80(-0.35%)
Jan 13, 2021 236.50 236.55 225.60 226.42 3,548,128 -7.17(-3.07%)
Jan 12, 2021 233.40 238.54 233.00 233.59 3,381,959 +1.35(+0.58%)
Jan 11, 2021 223.65 234.63 218.00 232.24 5,125,545 +8.51(+3.80%)
Jan 08, 2021 225.83 228.82 220.11 223.73 3,537,300 +2.26(+1.02%)
Jan 07, 2021 213.02 222.10 213.02 221.47 4,189,974 +12.62(+6.04%)
Jan 06, 2021 204.00 214.70 203.00 208.85 4,702,048 -2.39(-1.13%)
Jan 05, 2021 200.24 211.97 197.75 211.24 5,069,003 +10.75(+5.36%)
Jan 04, 2021 209.96 211.44 195.99 200.49 6,277,227 -11.33(-5.35%)
Dec 31, 2020 211.82 211.82 211.82 2,549,109 +1.53(+0.73%)
Dec 30, 2020 207.77 210.99 205.24 210.29 2,549,109 +4.36(+2.12%)
Dec 29, 2020 210.60 213.50 202.78 205.93 8,148,999 -6.62(-3.11%)
Dec 28, 2020 225.09 227.09 212.02 212.55 4,603,429 -8.57(-3.88%)
Dec 24, 2020 223.50 227.36 219.28 221.12 2,407,200 -2.38(-1.06%)
Dec 23, 2020 225.63 227.26 216.21 223.50 5,034,330 -1.40(-0.62%)
Dec 22, 2020 213.01 225.75 211.55 224.90 8,296,627 +14.25(+6.76%)
Dec 21, 2020 202.24 211.61 201.80 210.65 8,911,571 +6.90(+3.39%)
Dec 18, 2020 193.70 205.91 193.70 203.75 15,264,100 +18.50(+9.99%)
Dec 17, 2020 182.14 186.90 180.79 185.25 3,888,237 +5.46(+3.04%)
Dec 16, 2020 177.05 182.21 176.55 179.79 4,413,247 +4.86(+2.78%)
Dec 15, 2020 175.40 176.50 172.40 174.93 2,751,046 +1.13(+0.65%)
Dec 14, 2020 176.81 179.51 172.88 173.80 3,273,962 -2.12(-1.21%)
Dec 11, 2020 177.17 178.88 171.38 175.92 5,328,700 -4.07(-2.26%)
Dec 10, 2020 165.35 181.80 164.15 179.99 9,459,449 +13.82(+8.32%)
Dec 09, 2020 175.44 177.70 162.89 166.17 6,353,685 -11.31(-6.37%)
Dec 08, 2020 171.29 178.88 170.80 177.48 4,587,011 +6.76(+3.96%)
Dec 07, 2020 168.00 172.69 166.10 170.72 5,145,423 +3.46(+2.07%)
Dec 04, 2020 160.36 168.97 157.59 167.26 7,645,900 +6.07(+3.77%)
Dec 03, 2020 159.52 165.75 155.54 161.19 14,260,588 +19.35(+13.64%)
Dec 02, 2020 144.36 144.69 138.24 141.84 6,422,495 -5.66(-3.84%)
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.